33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 193000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 4717 |
| 3 | 20240628 | 192900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 4 | 20240628 | 192800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 5 | 20240628 | 192700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 6 | 20240628 | 192600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 7 | 20240628 | 192500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 8 | 20240628 | 192400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 9 | 20240628 | 192300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 10 | 20240628 | 192200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 11 | 20240628 | 192100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 12 | 20240628 | 192000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 13 | 20240628 | 191900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 14 | 20240628 | 191800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 15 | 20240628 | 191700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 16 | 20240628 | 191600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 17 | 20240628 | 191500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 18 | 20240628 | 191400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 19 | 20240628 | 191300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 20 | 20240628 | 191200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 21 | 20240628 | 191100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 22 | 20240628 | 191000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 23 | 20240628 | 190900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 24 | 20240628 | 190800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 25 | 20240628 | 190700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 26 | 20240628 | 190600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 27 | 20240628 | 190500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 28 | 20240628 | 190400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 29 | 20240628 | 190300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 30 | 20240628 | 190200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 31 | 20240628 | 190100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 32 | 20240628 | 190000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 4717 |
| 33 | 20240628 | 185900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 34 | 20240628 | 185800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 35 | 20240628 | 185700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 36 | 20240628 | 185600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 37 | 20240628 | 185500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 38 | 20240628 | 185400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 39 | 20240628 | 185300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 40 | 20240628 | 185200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 41 | 20240628 | 185100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 42 | 20240628 | 185000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 43 | 20240628 | 184900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 44 | 20240628 | 184800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 45 | 20240628 | 184700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 46 | 20240628 | 184600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 47 | 20240628 | 184500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 48 | 20240628 | 184400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 49 | 20240628 | 184300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 50 | 20240628 | 184200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 51 | 20240628 | 184100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 52 | 20240628 | 184000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 53 | 20240628 | 183900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 54 | 20240628 | 183800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 55 | 20240628 | 183700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 56 | 20240628 | 183600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 57 | 20240628 | 183500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 58 | 20240628 | 183400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 59 | 20240628 | 183300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 60 | 20240628 | 183200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 61 | 20240628 | 183100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 62 | 20240628 | 183000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 4717 |
| 63 | 20240628 | 182900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 64 | 20240628 | 182800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 65 | 20240628 | 182700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 66 | 20240628 | 182600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 67 | 20240628 | 182500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 68 | 20240628 | 182400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 69 | 20240628 | 182300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 70 | 20240628 | 182200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 71 | 20240628 | 182100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 72 | 20240628 | 182000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 73 | 20240628 | 181900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 74 | 20240628 | 181800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 75 | 20240628 | 181700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 76 | 20240628 | 181600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 77 | 20240628 | 181500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 78 | 20240628 | 181400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 79 | 20240628 | 181300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 80 | 20240628 | 181200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 81 | 20240628 | 181100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 82 | 20240628 | 181000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 83 | 20240628 | 180900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 84 | 20240628 | 180800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 85 | 20240628 | 180700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 86 | 20240628 | 180600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 87 | 20240628 | 180500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 88 | 20240628 | 180400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 89 | 20240628 | 180300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 90 | 20240628 | 180200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 91 | 20240628 | 180100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 92 | 20240628 | 180000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 4717 |
| 93 | 20240628 | 175900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 94 | 20240628 | 175800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 95 | 20240628 | 175700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 96 | 20240628 | 175600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 97 | 20240628 | 175500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 98 | 20240628 | 175400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 99 | 20240628 | 175300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 100 | 20240628 | 175200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 101 | 20240628 | 175100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 102 | 20240628 | 175000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 103 | 20240628 | 174900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 104 | 20240628 | 174800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 105 | 20240628 | 174700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 106 | 20240628 | 174600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 107 | 20240628 | 174500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 108 | 20240628 | 174400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 109 | 20240628 | 174300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 110 | 20240628 | 174200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 111 | 20240628 | 174100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 112 | 20240628 | 174000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 113 | 20240628 | 173900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 114 | 20240628 | 173800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 115 | 20240628 | 173700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 116 | 20240628 | 173600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 117 | 20240628 | 173500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 118 | 20240628 | 173400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 119 | 20240628 | 173300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 120 | 20240628 | 173200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 121 | 20240628 | 173100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 122 | 20240628 | 173000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 4717 |
| 123 | 20240628 | 172900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 124 | 20240628 | 172800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 125 | 20240628 | 172700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 126 | 20240628 | 172600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 127 | 20240628 | 172500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 128 | 20240628 | 172400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 129 | 20240628 | 172300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 130 | 20240628 | 172200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 131 | 20240628 | 172100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 132 | 20240628 | 172000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 133 | 20240628 | 171900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 134 | 20240628 | 171800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 135 | 20240628 | 171700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 136 | 20240628 | 171600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 137 | 20240628 | 171500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 138 | 20240628 | 171400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 139 | 20240628 | 171300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 140 | 20240628 | 171200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 141 | 20240628 | 171100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 142 | 20240628 | 171000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 143 | 20240628 | 170900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 144 | 20240628 | 170800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 145 | 20240628 | 170700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 146 | 20240628 | 170600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 147 | 20240628 | 170500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 148 | 20240628 | 170400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 149 | 20240628 | 170300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 150 | 20240628 | 170200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 151 | 20240628 | 170100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 152 | 20240628 | 170000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 4717 |
| 153 | 20240628 | 165900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 154 | 20240628 | 165800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 155 | 20240628 | 165700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 156 | 20240628 | 165600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 157 | 20240628 | 165500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 158 | 20240628 | 165400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 159 | 20240628 | 165300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 160 | 20240628 | 165200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 161 | 20240628 | 165100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 162 | 20240628 | 165000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 163 | 20240628 | 164900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 164 | 20240628 | 164800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 165 | 20240628 | 164700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 166 | 20240628 | 164600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 167 | 20240628 | 164500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 168 | 20240628 | 164400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 169 | 20240628 | 164300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 170 | 20240628 | 164200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 171 | 20240628 | 164100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 172 | 20240628 | 164000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 173 | 20240628 | 163900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 174 | 20240628 | 163800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 175 | 20240628 | 163700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 176 | 20240628 | 163600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 177 | 20240628 | 163500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 178 | 20240628 | 163400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 179 | 20240628 | 163300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 180 | 20240628 | 163200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 181 | 20240628 | 163100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 182 | 20240628 | 163000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 4717 |
| 183 | 20240628 | 162900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 184 | 20240628 | 162800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 185 | 20240628 | 162700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 186 | 20240628 | 162600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 187 | 20240628 | 162500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 188 | 20240628 | 162400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 189 | 20240628 | 162300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 190 | 20240628 | 162200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 191 | 20240628 | 162100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 192 | 20240628 | 162000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 193 | 20240628 | 161900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 194 | 20240628 | 161800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 195 | 20240628 | 161700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 196 | 20240628 | 161600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 197 | 20240628 | 161500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 198 | 20240628 | 161400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 199 | 20240628 | 161300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 200 | 20240628 | 161200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 201 | 20240628 | 161100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 202 | 20240628 | 161000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 203 | 20240628 | 160900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 204 | 20240628 | 160800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 205 | 20240628 | 160700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 206 | 20240628 | 160600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 207 | 20240628 | 160500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 208 | 20240628 | 160400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 209 | 20240628 | 160300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 210 | 20240628 | 160200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 211 | 20240628 | 160100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 212 | 20240628 | 160000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 4717 |
| 213 | 20240628 | 155900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 214 | 20240628 | 155800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 215 | 20240628 | 155700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 216 | 20240628 | 155600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 217 | 20240628 | 155500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 218 | 20240628 | 155400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 219 | 20240628 | 155300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 220 | 20240628 | 155200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 221 | 20240628 | 155100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 222 | 20240628 | 155000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 223 | 20240628 | 154900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 224 | 20240628 | 154800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 225 | 20240628 | 154700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 226 | 20240628 | 154600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 227 | 20240628 | 154500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 228 | 20240628 | 154400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 229 | 20240628 | 154300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 230 | 20240628 | 154200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 231 | 20240628 | 154100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 232 | 20240628 | 154000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 233 | 20240628 | 153900 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 234 | 20240628 | 153800 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 235 | 20240628 | 153700 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 236 | 20240628 | 153600 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 237 | 20240628 | 153500 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 238 | 20240628 | 153400 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 239 | 20240628 | 153300 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 240 | 20240628 | 153200 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 241 | 20240628 | 153100 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 242 | 20240628 | 153000 | 1352822150 | 13410 | 13410 | 13410 | 13410 | 9434 |
| 243 | 20240628 | 152900 | 1289567180 | 13390 | 13390 | 13390 | 13390 | 0 |
| 244 | 20240628 | 152800 | 1289567180 | 13390 | 13390 | 13390 | 13390 | 0 |
| 245 | 20240628 | 152700 | 1289567180 | 13390 | 13390 | 13390 | 13390 | 0 |
| 246 | 20240628 | 152600 | 1289567180 | 13390 | 13390 | 13390 | 13390 | 0 |
| 247 | 20240628 | 152500 | 1289567180 | 13390 | 13390 | 13390 | 13390 | 0 |
| 248 | 20240628 | 152400 | 1289567180 | 13390 | 13390 | 13390 | 13390 | 0 |
| 249 | 20240628 | 152300 | 1289567180 | 13390 | 13390 | 13390 | 13390 | 0 |
| 250 | 20240628 | 152200 | 1289567180 | 13390 | 13390 | 13390 | 13390 | 0 |
| 251 | 20240628 | 152100 | 1289567180 | 13390 | 13390 | 13390 | 13390 | 0 |
| 252 | 20240628 | 152000 | 1289567180 | 13390 | 13390 | 13390 | 13390 | 0 |
| 253 | 20240628 | 151900 | 1289567180 | 13390 | 13400 | 13400 | 13390 | 440 |
| 254 | 20240628 | 151800 | 1283672620 | 13400 | 13410 | 13410 | 13390 | 584 |
| 255 | 20240628 | 151700 | 1275848750 | 13410 | 13410 | 13410 | 13370 | 374 |
| 256 | 20240628 | 151600 | 1270837490 | 13410 | 13370 | 13410 | 13370 | 1358 |
| 257 | 20240628 | 151500 | 1252669050 | 13370 | 13360 | 13370 | 13360 | 575 |
| 258 | 20240628 | 151400 | 1244985460 | 13360 | 13360 | 13360 | 13340 | 373 |
| 259 | 20240628 | 151300 | 1240002580 | 13360 | 13370 | 13370 | 13330 | 368 |
| 260 | 20240628 | 151200 | 1235094290 | 13360 | 13330 | 13370 | 13330 | 1785 |
| 261 | 20240628 | 151100 | 1211271310 | 13300 | 13340 | 13340 | 13300 | 634 |
| 262 | 20240628 | 151000 | 1202833750 | 13300 | 13350 | 13350 | 13300 | 2210 |
| 263 | 20240628 | 150900 | 1173413640 | 13350 | 13330 | 13350 | 13320 | 671 |
| 264 | 20240628 | 150800 | 1164469880 | 13350 | 13350 | 13350 | 13350 | 80 |
| 265 | 20240628 | 150700 | 1163401880 | 13350 | 13370 | 13370 | 13350 | 104 |
| 266 | 20240628 | 150600 | 1162011480 | 13370 | 13360 | 13370 | 13340 | 401 |
| 267 | 20240628 | 150500 | 1156660980 | 13350 | 13340 | 13370 | 13340 | 1119 |
| 268 | 20240628 | 150400 | 1141723780 | 13320 | 13320 | 13330 | 13320 | 346 |
| 269 | 20240628 | 150300 | 1137114390 | 13330 | 13330 | 13340 | 13330 | 1182 |
| 270 | 20240628 | 150200 | 1121357810 | 13340 | 13380 | 13380 | 13340 | 2805 |
| 271 | 20240628 | 150100 | 1083896230 | 13380 | 13380 | 13380 | 13380 | 0 |
| 272 | 20240628 | 150000 | 1083896230 | 13380 | 13380 | 13380 | 13380 | 239 |
| 273 | 20240628 | 145900 | 1080698410 | 13380 | 13380 | 13380 | 13380 | 146 |
| 274 | 20240628 | 145800 | 1078744930 | 13380 | 13360 | 13380 | 13360 | 296 |
| 275 | 20240628 | 145700 | 1074784590 | 13360 | 13400 | 13400 | 13360 | 419 |
| 276 | 20240628 | 145600 | 1069180870 | 13410 | 13410 | 13410 | 13410 | 0 |
| 277 | 20240628 | 145500 | 1069180870 | 13410 | 13370 | 13410 | 13370 | 487 |
| 278 | 20240628 | 145400 | 1062662480 | 13370 | 13410 | 13410 | 13370 | 675 |
| 279 | 20240628 | 145300 | 1053624130 | 13410 | 13410 | 13410 | 13410 | 0 |
| 280 | 20240628 | 145200 | 1053624130 | 13410 | 13410 | 13410 | 13410 | 10 |
| 281 | 20240628 | 145100 | 1053490030 | 13420 | 13420 | 13420 | 13420 | 0 |
| 282 | 20240628 | 145000 | 1053490030 | 13420 | 13390 | 13420 | 13390 | 463 |
| 283 | 20240628 | 144900 | 1047289280 | 13370 | 13360 | 13370 | 13350 | 1240 |
| 284 | 20240628 | 144800 | 1030716670 | 13370 | 13380 | 13380 | 13370 | 1881 |
| 285 | 20240628 | 144700 | 1005558890 | 13380 | 13390 | 13390 | 13380 | 100 |
| 286 | 20240628 | 144600 | 1004220400 | 13420 | 13420 | 13420 | 13420 | 1 |
| 287 | 20240628 | 144500 | 1004206980 | 13420 | 13390 | 13420 | 13390 | 1000 |
| 288 | 20240628 | 144400 | 990809960 | 13390 | 13390 | 13390 | 13390 | 33 |
| 289 | 20240628 | 144300 | 990368090 | 13390 | 13390 | 13390 | 13390 | 281 |
| 290 | 20240628 | 144200 | 986605500 | 13390 | 13380 | 13390 | 13380 | 578 |
| 291 | 20240628 | 144100 | 978869050 | 13380 | 13380 | 13430 | 13370 | 788 |
| 292 | 20240628 | 144000 | 968328790 | 13380 | 13380 | 13380 | 13380 | 1081 |
| 293 | 20240628 | 143900 | 953865010 | 13380 | 13400 | 13430 | 13380 | 914 |
| 294 | 20240628 | 143800 | 941620710 | 13400 | 13440 | 13440 | 13390 | 1566 |
| 295 | 20240628 | 143700 | 920608130 | 13440 | 13440 | 13440 | 13440 | 10 |
| 296 | 20240628 | 143600 | 920473730 | 13440 | 13440 | 13440 | 13440 | 100 |
| 297 | 20240628 | 143500 | 919129730 | 13440 | 13440 | 13440 | 13440 | 220 |
| 298 | 20240628 | 143400 | 916172930 | 13440 | 13430 | 13440 | 13430 | 91 |
| 299 | 20240628 | 143300 | 914950700 | 13440 | 13440 | 13440 | 13440 | 55 |
| 300 | 20240628 | 143200 | 914211500 | 13430 | 13450 | 13450 | 13430 | 402 |
| 301 | 20240628 | 143100 | 908806630 | 13450 | 13450 | 13450 | 13450 | 300 |
| 302 | 20240628 | 143000 | 904771630 | 13450 | 13450 | 13450 | 13450 | 0 |
| 303 | 20240628 | 142900 | 904771630 | 13450 | 13460 | 13460 | 13450 | 516 |
| 304 | 20240628 | 142800 | 897831010 | 13460 | 13480 | 13480 | 13460 | 1231 |
| 305 | 20240628 | 142700 | 881249530 | 13480 | 13480 | 13480 | 13470 | 128 |
| 306 | 20240628 | 142600 | 879524170 | 13480 | 13480 | 13480 | 13480 | 12 |
| 307 | 20240628 | 142500 | 879362410 | 13480 | 13490 | 13490 | 13480 | 59 |
| 308 | 20240628 | 142400 | 878567050 | 13480 | 13480 | 13480 | 13480 | 627 |
| 309 | 20240628 | 142300 | 870115090 | 13480 | 13490 | 13490 | 13470 | 392 |
| 310 | 20240628 | 142200 | 864834410 | 13490 | 13510 | 13510 | 13490 | 1007 |
| 311 | 20240628 | 142100 | 851240580 | 13520 | 13520 | 13520 | 13510 | 922 |
| 312 | 20240628 | 142000 | 838784130 | 13520 | 13520 | 13520 | 13520 | 8 |
| 313 | 20240628 | 141900 | 838675970 | 13520 | 13510 | 13520 | 13500 | 425 |
| 314 | 20240628 | 141800 | 832934450 | 13530 | 13520 | 13530 | 13520 | 1090 |
| 315 | 20240628 | 141700 | 818197610 | 13530 | 13530 | 13530 | 13530 | 69 |
| 316 | 20240628 | 141600 | 817264040 | 13530 | 13530 | 13530 | 13520 | 1329 |
| 317 | 20240628 | 141500 | 799282960 | 13530 | 13530 | 13530 | 13530 | 4 |
| 318 | 20240628 | 141400 | 799228840 | 13520 | 13520 | 13520 | 13520 | 369 |
| 319 | 20240628 | 141300 | 794239960 | 13530 | 13530 | 13530 | 13530 | 89 |
| 320 | 20240628 | 141200 | 793035790 | 13530 | 13530 | 13530 | 13520 | 613 |
| 321 | 20240628 | 141100 | 784744200 | 13530 | 13530 | 13530 | 13530 | 59 |
| 322 | 20240628 | 141000 | 783945930 | 13530 | 13540 | 13540 | 13530 | 147 |
| 323 | 20240628 | 140900 | 781957010 | 13540 | 13540 | 13540 | 13540 | 0 |
| 324 | 20240628 | 140800 | 781957010 | 13540 | 13540 | 13540 | 13530 | 160 |
| 325 | 20240628 | 140700 | 779790820 | 13550 | 13550 | 13550 | 13550 | 300 |
| 326 | 20240628 | 140600 | 775725820 | 13550 | 13550 | 13550 | 13550 | 306 |
| 327 | 20240628 | 140500 | 771579520 | 13550 | 13570 | 13570 | 13550 | 183 |
| 328 | 20240628 | 140400 | 769099850 | 13550 | 13570 | 13570 | 13550 | 461 |
| 329 | 20240628 | 140300 | 762846000 | 13570 | 13570 | 13570 | 13560 | 1192 |
| 330 | 20240628 | 140200 | 746670840 | 13580 | 13590 | 13590 | 13580 | 1307 |
| 331 | 20240628 | 140100 | 728910550 | 13590 | 13590 | 13590 | 13590 | 571 |
| 332 | 20240628 | 140000 | 721150660 | 13590 | 13610 | 13610 | 13590 | 1590 |
| 333 | 20240628 | 135900 | 699517110 | 13610 | 13620 | 13620 | 13610 | 16 |
| 334 | 20240628 | 135800 | 699299320 | 13620 | 13620 | 13620 | 13620 | 259 |
| 335 | 20240628 | 135700 | 695771740 | 13640 | 13630 | 13640 | 13620 | 401 |
| 336 | 20240628 | 135600 | 690308080 | 13640 | 13640 | 13640 | 13640 | 50 |
| 337 | 20240628 | 135500 | 689626080 | 13640 | 13650 | 13650 | 13640 | 363 |
| 338 | 20240628 | 135400 | 684673240 | 13670 | 13670 | 13670 | 13670 | 363 |
| 339 | 20240628 | 135300 | 679711030 | 13680 | 13680 | 13680 | 13680 | 117 |
| 340 | 20240628 | 135200 | 678110470 | 13690 | 13720 | 13720 | 13690 | 4208 |
| 341 | 20240628 | 135100 | 620489400 | 13710 | 13720 | 13720 | 13710 | 118 |
| 342 | 20240628 | 135000 | 618870450 | 13720 | 13720 | 13720 | 13720 | 50 |
| 343 | 20240628 | 134900 | 618184450 | 13720 | 13720 | 13720 | 13720 | 5 |
| 344 | 20240628 | 134800 | 618115850 | 13710 | 13710 | 13710 | 13710 | 0 |
| 345 | 20240628 | 134700 | 618115850 | 13710 | 13710 | 13710 | 13710 | 0 |
| 346 | 20240628 | 134600 | 618115850 | 13710 | 13720 | 13720 | 13710 | 213 |
| 347 | 20240628 | 134500 | 615194070 | 13730 | 13740 | 13740 | 13730 | 6 |
| 348 | 20240628 | 134400 | 615111650 | 13730 | 13730 | 13730 | 13730 | 0 |
| 349 | 20240628 | 134300 | 615111650 | 13730 | 13720 | 13730 | 13720 | 326 |
| 350 | 20240628 | 134200 | 610635800 | 13730 | 13730 | 13730 | 13730 | 2 |
| 351 | 20240628 | 134100 | 610608340 | 13710 | 13710 | 13710 | 13710 | 20 |
| 352 | 20240628 | 134000 | 610334140 | 13710 | 13710 | 13710 | 13710 | 343 |
| 353 | 20240628 | 133900 | 605631610 | 13710 | 13730 | 13730 | 13710 | 17 |
| 354 | 20240628 | 133800 | 605398460 | 13710 | 13740 | 13750 | 13710 | 299 |
| 355 | 20240628 | 133700 | 601295330 | 13740 | 13740 | 13740 | 13740 | 211 |
| 356 | 20240628 | 133600 | 598396190 | 13740 | 13740 | 13740 | 13740 | 12 |
| 357 | 20240628 | 133500 | 598231310 | 13750 | 13750 | 13750 | 13750 | 0 |
| 358 | 20240628 | 133400 | 598231310 | 13750 | 13750 | 13750 | 13750 | 0 |
| 359 | 20240628 | 133300 | 598231310 | 13750 | 13750 | 13750 | 13750 | 98 |
| 360 | 20240628 | 133200 | 596883810 | 13750 | 13750 | 13750 | 13750 | 0 |
| 361 | 20240628 | 133100 | 596883810 | 13750 | 13750 | 13750 | 13750 | 52 |
| 362 | 20240628 | 133000 | 596168810 | 13750 | 13750 | 13750 | 13750 | 12 |
| 363 | 20240628 | 132900 | 596003810 | 13770 | 13770 | 13770 | 13770 | 1 |
| 364 | 20240628 | 132800 | 595990040 | 13750 | 13750 | 13750 | 13750 | 1 |
| 365 | 20240628 | 132700 | 595976290 | 13750 | 13750 | 13750 | 13750 | 0 |
| 366 | 20240628 | 132600 | 595976290 | 13750 | 13760 | 13760 | 13750 | 13 |
| 367 | 20240628 | 132500 | 595797440 | 13750 | 13750 | 13750 | 13750 | 0 |
| 368 | 20240628 | 132400 | 595797440 | 13750 | 13750 | 13750 | 13750 | 13 |
| 369 | 20240628 | 132300 | 595618690 | 13750 | 13750 | 13750 | 13750 | 13 |
| 370 | 20240628 | 132200 | 595439940 | 13770 | 13770 | 13770 | 13770 | 70 |
| 371 | 20240628 | 132100 | 594476040 | 13770 | 13780 | 13780 | 13770 | 113 |
| 372 | 20240628 | 132000 | 592919830 | 13780 | 13780 | 13780 | 13770 | 307 |
| 373 | 20240628 | 131900 | 588691420 | 13770 | 13780 | 13780 | 13770 | 300 |
| 374 | 20240628 | 131800 | 584560380 | 13790 | 13790 | 13790 | 13790 | 0 |
| 375 | 20240628 | 131700 | 584560380 | 13790 | 13770 | 13790 | 13770 | 35 |
| 376 | 20240628 | 131600 | 584078330 | 13800 | 13800 | 13800 | 13800 | 57 |
| 377 | 20240628 | 131500 | 583291730 | 13810 | 13810 | 13810 | 13810 | 0 |
| 378 | 20240628 | 131400 | 583291730 | 13810 | 13810 | 13810 | 13810 | 0 |
| 379 | 20240628 | 131300 | 583291730 | 13810 | 13810 | 13810 | 13810 | 40 |
| 380 | 20240628 | 131200 | 582739330 | 13830 | 13830 | 13830 | 13830 | 10 |
| 381 | 20240628 | 131100 | 582601030 | 13810 | 13810 | 13810 | 13810 | 0 |
| 382 | 20240628 | 131000 | 582601030 | 13810 | 13810 | 13810 | 13810 | 0 |
| 383 | 20240628 | 130900 | 582601030 | 13810 | 13810 | 13810 | 13810 | 0 |
| 384 | 20240628 | 130800 | 582601030 | 13810 | 13810 | 13810 | 13810 | 0 |
| 385 | 20240628 | 130700 | 582601030 | 13810 | 13810 | 13810 | 13810 | 0 |
| 386 | 20240628 | 130600 | 582601030 | 13810 | 13780 | 13810 | 13780 | 142 |
| 387 | 20240628 | 130500 | 580641520 | 13790 | 13790 | 13790 | 13790 | 0 |
| 388 | 20240628 | 130400 | 580641520 | 13790 | 13790 | 13790 | 13790 | 0 |
| 389 | 20240628 | 130300 | 580641520 | 13790 | 13760 | 13790 | 13760 | 198 |
| 390 | 20240628 | 130200 | 577915300 | 13740 | 13740 | 13740 | 13740 | 300 |
| 391 | 20240628 | 130100 | 573793300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 392 | 20240628 | 130000 | 573793300 | 13770 | 13740 | 13770 | 13740 | 192 |
| 393 | 20240628 | 125900 | 571151550 | 13750 | 13750 | 13750 | 13750 | 0 |
| 394 | 20240628 | 125800 | 571151550 | 13750 | 13740 | 13750 | 13740 | 34 |
| 395 | 20240628 | 125700 | 570684180 | 13740 | 13740 | 13740 | 13740 | 0 |
| 396 | 20240628 | 125600 | 570684180 | 13740 | 13750 | 13760 | 13740 | 16 |
| 397 | 20240628 | 125500 | 570464300 | 13740 | 13740 | 13740 | 13740 | 0 |
| 398 | 20240628 | 125400 | 570464300 | 13740 | 13750 | 13750 | 13740 | 138 |
| 399 | 20240628 | 125300 | 568566910 | 13750 | 13750 | 13750 | 13750 | 0 |
| 400 | 20240628 | 125200 | 568566910 | 13750 | 13750 | 13750 | 13750 | 30 |
| 401 | 20240628 | 125100 | 568154410 | 13750 | 13750 | 13750 | 13750 | 23 |
| 402 | 20240628 | 125000 | 567838160 | 13770 | 13770 | 13770 | 13770 | 1 |
| 403 | 20240628 | 124900 | 567824390 | 13770 | 13770 | 13770 | 13770 | 0 |
| 404 | 20240628 | 124800 | 567824390 | 13770 | 13770 | 13770 | 13770 | 0 |
| 405 | 20240628 | 124700 | 567824390 | 13770 | 13770 | 13770 | 13770 | 0 |
| 406 | 20240628 | 124600 | 567824390 | 13770 | 13770 | 13770 | 13770 | 1 |
| 407 | 20240628 | 124500 | 567810620 | 13760 | 13760 | 13760 | 13760 | 78 |
| 408 | 20240628 | 124400 | 566737340 | 13760 | 13770 | 13770 | 13760 | 165 |
| 409 | 20240628 | 124300 | 564465370 | 13790 | 13790 | 13790 | 13790 | 0 |
| 410 | 20240628 | 124200 | 564465370 | 13790 | 13790 | 13790 | 13790 | 0 |
| 411 | 20240628 | 124100 | 564465370 | 13790 | 13790 | 13790 | 13790 | 1 |
| 412 | 20240628 | 124000 | 564451580 | 13770 | 13770 | 13770 | 13770 | 4 |
| 413 | 20240628 | 123900 | 564396500 | 13770 | 13770 | 13770 | 13770 | 20 |
| 414 | 20240628 | 123800 | 564121100 | 13770 | 13770 | 13770 | 13770 | 0 |
| 415 | 20240628 | 123700 | 564121100 | 13770 | 13770 | 13770 | 13770 | 0 |
| 416 | 20240628 | 123600 | 564121100 | 13770 | 13800 | 13800 | 13770 | 205 |
| 417 | 20240628 | 123500 | 561297350 | 13800 | 13800 | 13800 | 13800 | 50 |
| 418 | 20240628 | 123400 | 560607350 | 13790 | 13790 | 13790 | 13790 | 178 |
| 419 | 20240628 | 123300 | 558152730 | 13790 | 13720 | 13840 | 13720 | 865 |
| 420 | 20240628 | 123200 | 546254800 | 13690 | 13690 | 13690 | 13690 | 0 |
| 421 | 20240628 | 123100 | 546254800 | 13690 | 13690 | 13690 | 13690 | 0 |
| 422 | 20240628 | 123000 | 546254800 | 13690 | 13690 | 13690 | 13690 | 0 |
| 423 | 20240628 | 122900 | 546254800 | 13690 | 13690 | 13690 | 13690 | 0 |
| 424 | 20240628 | 122800 | 546254800 | 13690 | 13700 | 13700 | 13690 | 89 |
| 425 | 20240628 | 122700 | 545036330 | 13690 | 13720 | 13720 | 13690 | 2011 |
| 426 | 20240628 | 122600 | 517498350 | 13700 | 13700 | 13700 | 13700 | 145 |
| 427 | 20240628 | 122500 | 515511850 | 13690 | 13690 | 13690 | 13690 | 0 |
| 428 | 20240628 | 122400 | 515511850 | 13690 | 13690 | 13690 | 13690 | 0 |
| 429 | 20240628 | 122300 | 515511850 | 13690 | 13720 | 13720 | 13690 | 3000 |
| 430 | 20240628 | 122200 | 474400040 | 13720 | 13720 | 13720 | 13720 | 0 |
| 431 | 20240628 | 122100 | 474400040 | 13720 | 13720 | 13720 | 13720 | 42 |
| 432 | 20240628 | 122000 | 473823800 | 13730 | 13730 | 13730 | 13730 | 18 |
| 433 | 20240628 | 121900 | 473576660 | 13720 | 13720 | 13720 | 13720 | 0 |
| 434 | 20240628 | 121800 | 473576660 | 13720 | 13720 | 13720 | 13720 | 0 |
| 435 | 20240628 | 121700 | 473576660 | 13720 | 13720 | 13720 | 13720 | 0 |
| 436 | 20240628 | 121600 | 473576660 | 13720 | 13720 | 13720 | 13720 | 0 |
| 437 | 20240628 | 121500 | 473576660 | 13720 | 13720 | 13720 | 13720 | 115 |
| 438 | 20240628 | 121400 | 471998860 | 13720 | 13730 | 13730 | 13720 | 915 |
| 439 | 20240628 | 121300 | 459442000 | 13730 | 13730 | 13730 | 13730 | 0 |
| 440 | 20240628 | 121200 | 459442000 | 13730 | 13740 | 13740 | 13730 | 14 |
| 441 | 20240628 | 121100 | 459249770 | 13730 | 13730 | 13730 | 13730 | 0 |
| 442 | 20240628 | 121000 | 459249770 | 13730 | 13730 | 13730 | 13730 | 13 |
| 443 | 20240628 | 120900 | 459071280 | 13730 | 13730 | 13730 | 13730 | 0 |
| 444 | 20240628 | 120800 | 459071280 | 13730 | 13730 | 13730 | 13730 | 0 |
| 445 | 20240628 | 120700 | 459071280 | 13730 | 13730 | 13730 | 13730 | 245 |
| 446 | 20240628 | 120600 | 455707430 | 13730 | 13750 | 13750 | 13730 | 388 |
| 447 | 20240628 | 120500 | 450375270 | 13750 | 13780 | 13780 | 13750 | 1094 |
| 448 | 20240628 | 120400 | 435320360 | 13790 | 13790 | 13790 | 13790 | 0 |
| 449 | 20240628 | 120300 | 435320360 | 13790 | 13790 | 13790 | 13790 | 0 |
| 450 | 20240628 | 120200 | 435320360 | 13790 | 13790 | 13790 | 13790 | 0 |
| 451 | 20240628 | 120100 | 435320360 | 13790 | 13790 | 13790 | 13790 | 5 |
| 452 | 20240628 | 120000 | 435251410 | 13780 | 13780 | 13780 | 13780 | 57 |
| 453 | 20240628 | 115900 | 434465950 | 13780 | 13780 | 13780 | 13780 | 70 |
| 454 | 20240628 | 115800 | 433501350 | 13790 | 13790 | 13790 | 13790 | 72 |
| 455 | 20240628 | 115700 | 432508470 | 13790 | 13780 | 13790 | 13780 | 62 |
| 456 | 20240628 | 115600 | 431654100 | 13780 | 13780 | 13780 | 13780 | 110 |
| 457 | 20240628 | 115500 | 430138300 | 13780 | 13780 | 13780 | 13780 | 13 |
| 458 | 20240628 | 115400 | 429959160 | 13780 | 13780 | 13780 | 13780 | 11 |
| 459 | 20240628 | 115300 | 429807580 | 13780 | 13780 | 13780 | 13780 | 0 |
| 460 | 20240628 | 115200 | 429807580 | 13780 | 13780 | 13780 | 13780 | 50 |
| 461 | 20240628 | 115100 | 429118580 | 13780 | 13780 | 13780 | 13780 | 274 |
| 462 | 20240628 | 115000 | 425342860 | 13800 | 13800 | 13800 | 13800 | 0 |
| 463 | 20240628 | 114900 | 425342860 | 13800 | 13800 | 13800 | 13800 | 0 |
| 464 | 20240628 | 114800 | 425342860 | 13800 | 13800 | 13800 | 13800 | 7 |
| 465 | 20240628 | 114700 | 425246260 | 13800 | 13800 | 13800 | 13800 | 0 |
| 466 | 20240628 | 114600 | 425246260 | 13800 | 13800 | 13800 | 13800 | 100 |
| 467 | 20240628 | 114500 | 423866260 | 13800 | 13800 | 13800 | 13800 | 1 |
| 468 | 20240628 | 114400 | 423852460 | 13800 | 13800 | 13800 | 13800 | 0 |
| 469 | 20240628 | 114300 | 423852460 | 13800 | 13780 | 13800 | 13780 | 11 |
| 470 | 20240628 | 114200 | 423700860 | 13810 | 13780 | 13810 | 13780 | 151 |
| 471 | 20240628 | 114100 | 421620050 | 13780 | 13780 | 13780 | 13780 | 0 |
| 472 | 20240628 | 114000 | 421620050 | 13780 | 13810 | 13810 | 13780 | 1161 |
| 473 | 20240628 | 113900 | 405600140 | 13830 | 13830 | 13830 | 13830 | 0 |
| 474 | 20240628 | 113800 | 405600140 | 13830 | 13810 | 13830 | 13810 | 258 |
| 475 | 20240628 | 113700 | 402036360 | 13830 | 13830 | 13830 | 13830 | 10 |
| 476 | 20240628 | 113600 | 401898060 | 13830 | 13830 | 13830 | 13830 | 4 |
| 477 | 20240628 | 113500 | 401842740 | 13810 | 13820 | 13820 | 13810 | 20 |
| 478 | 20240628 | 113400 | 401566520 | 13830 | 13830 | 13830 | 13830 | 0 |
| 479 | 20240628 | 113300 | 401566520 | 13830 | 13820 | 13830 | 13820 | 17 |
| 480 | 20240628 | 113200 | 401331560 | 13820 | 13800 | 13820 | 13800 | 362 |
| 481 | 20240628 | 113100 | 396335240 | 13820 | 13820 | 13820 | 13820 | 0 |
| 482 | 20240628 | 113000 | 396335240 | 13820 | 13810 | 13820 | 13810 | 2 |
| 483 | 20240628 | 112900 | 396307610 | 13810 | 13810 | 13810 | 13810 | 0 |
| 484 | 20240628 | 112800 | 396307610 | 13810 | 13800 | 13810 | 13800 | 95 |
| 485 | 20240628 | 112700 | 394996040 | 13810 | 13810 | 13810 | 13810 | 72 |
| 486 | 20240628 | 112600 | 394001720 | 13810 | 13810 | 13810 | 13810 | 0 |
| 487 | 20240628 | 112500 | 394001720 | 13810 | 13810 | 13810 | 13810 | 10 |
| 488 | 20240628 | 112400 | 393863620 | 13810 | 13800 | 13810 | 13800 | 8 |
| 489 | 20240628 | 112300 | 393753210 | 13800 | 13800 | 13800 | 13800 | 10 |
| 490 | 20240628 | 112200 | 393615210 | 13800 | 13790 | 13800 | 13790 | 87 |
| 491 | 20240628 | 112100 | 392415440 | 13790 | 13790 | 13790 | 13790 | 21 |
| 492 | 20240628 | 112000 | 392125850 | 13780 | 13790 | 13790 | 13780 | 136 |
| 493 | 20240628 | 111900 | 390251450 | 13790 | 13790 | 13790 | 13790 | 2 |
| 494 | 20240628 | 111800 | 390223870 | 13790 | 13790 | 13790 | 13790 | 57 |
| 495 | 20240628 | 111700 | 389437840 | 13790 | 13810 | 13810 | 13790 | 165 |
| 496 | 20240628 | 111600 | 387162050 | 13810 | 13810 | 13810 | 13810 | 89 |
| 497 | 20240628 | 111500 | 385932960 | 13810 | 13810 | 13810 | 13810 | 100 |
| 498 | 20240628 | 111400 | 384551960 | 13810 | 13810 | 13810 | 13810 | 0 |
| 499 | 20240628 | 111300 | 384551960 | 13810 | 13810 | 13810 | 13810 | 0 |
| 500 | 20240628 | 111200 | 384551960 | 13810 | 13790 | 13810 | 13790 | 12 |
| 501 | 20240628 | 111100 | 384386460 | 13790 | 13790 | 13790 | 13790 | 118 |
| 502 | 20240628 | 111000 | 382759240 | 13820 | 13820 | 13820 | 13820 | 1 |
| 503 | 20240628 | 110900 | 382745420 | 13790 | 13790 | 13790 | 13790 | 13 |
| 504 | 20240628 | 110800 | 382566150 | 13820 | 13820 | 13820 | 13820 | 50 |
| 505 | 20240628 | 110700 | 381875150 | 13780 | 13780 | 13780 | 13780 | 1 |
| 506 | 20240628 | 110600 | 381861370 | 13790 | 13790 | 13790 | 13790 | 0 |
| 507 | 20240628 | 110500 | 381861370 | 13790 | 13810 | 13810 | 13790 | 2570 |
| 508 | 20240628 | 110400 | 346386130 | 13830 | 13830 | 13830 | 13820 | 63 |
| 509 | 20240628 | 110300 | 345515070 | 13850 | 13850 | 13850 | 13850 | 1 |
| 510 | 20240628 | 110200 | 345501220 | 13830 | 13830 | 13830 | 13830 | 0 |
| 511 | 20240628 | 110100 | 345501220 | 13830 | 13830 | 13830 | 13830 | 20 |
| 512 | 20240628 | 110000 | 345224620 | 13830 | 13830 | 13830 | 13830 | 154 |
| 513 | 20240628 | 105900 | 343094800 | 13860 | 13860 | 13860 | 13860 | 0 |
| 514 | 20240628 | 105800 | 343094800 | 13860 | 13860 | 13860 | 13860 | 4 |
| 515 | 20240628 | 105700 | 343039360 | 13820 | 13860 | 13860 | 13820 | 145 |
| 516 | 20240628 | 105600 | 341035060 | 13860 | 13860 | 13860 | 13860 | 0 |
| 517 | 20240628 | 105500 | 341035060 | 13860 | 13830 | 13860 | 13830 | 139 |
| 518 | 20240628 | 105400 | 339112660 | 13820 | 13820 | 13820 | 13820 | 11 |
| 519 | 20240628 | 105300 | 338960640 | 13830 | 13830 | 13830 | 13830 | 147 |
| 520 | 20240628 | 105200 | 336927630 | 13860 | 13860 | 13860 | 13860 | 1 |
| 521 | 20240628 | 105100 | 336913770 | 13830 | 13830 | 13830 | 13830 | 11 |
| 522 | 20240628 | 105000 | 336761640 | 13860 | 13860 | 13860 | 13860 | 1 |
| 523 | 20240628 | 104900 | 336747780 | 13830 | 13830 | 13830 | 13830 | 12 |
| 524 | 20240628 | 104800 | 336581820 | 13870 | 13870 | 13870 | 13870 | 1 |
| 525 | 20240628 | 104700 | 336567950 | 13860 | 13830 | 13860 | 13830 | 121 |
| 526 | 20240628 | 104600 | 334891520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 527 | 20240628 | 104500 | 334891520 | 13820 | 13820 | 13820 | 13820 | 73 |
| 528 | 20240628 | 104400 | 333882660 | 13850 | 13850 | 13850 | 13850 | 567 |
| 529 | 20240628 | 104300 | 326029710 | 13850 | 13850 | 13850 | 13850 | 0 |
| 530 | 20240628 | 104200 | 326029710 | 13850 | 13870 | 13870 | 13850 | 182 |
| 531 | 20240628 | 104100 | 323507370 | 13910 | 13910 | 13910 | 13910 | 0 |
| 532 | 20240628 | 104000 | 323507370 | 13910 | 13910 | 13910 | 13910 | 0 |
| 533 | 20240628 | 103900 | 323507370 | 13910 | 13910 | 13910 | 13910 | 0 |
| 534 | 20240628 | 103800 | 323507370 | 13910 | 13910 | 13910 | 13910 | 10 |
| 535 | 20240628 | 103700 | 323368270 | 13910 | 13910 | 13910 | 13910 | 1 |
| 536 | 20240628 | 103600 | 323354360 | 13890 | 13900 | 13900 | 13890 | 126 |
| 537 | 20240628 | 103500 | 321603590 | 13930 | 13930 | 13930 | 13930 | 374 |
| 538 | 20240628 | 103400 | 316393770 | 13930 | 13910 | 13930 | 13910 | 194 |
| 539 | 20240628 | 103300 | 313694830 | 13910 | 13900 | 13910 | 13900 | 20 |
| 540 | 20240628 | 103200 | 313416820 | 13900 | 13900 | 13900 | 13900 | 0 |
| 541 | 20240628 | 103100 | 313416820 | 13900 | 13890 | 13900 | 13890 | 386 |
| 542 | 20240628 | 103000 | 308053240 | 13890 | 13840 | 13890 | 13840 | 2198 |
| 543 | 20240628 | 102900 | 277600690 | 13840 | 13830 | 13850 | 13820 | 710 |
| 544 | 20240628 | 102800 | 267780940 | 13830 | 13830 | 13830 | 13830 | 77 |
| 545 | 20240628 | 102700 | 266716030 | 13820 | 13830 | 13830 | 13820 | 1155 |
| 546 | 20240628 | 102600 | 250742580 | 13860 | 13860 | 13860 | 13860 | 0 |
| 547 | 20240628 | 102500 | 250742580 | 13860 | 13860 | 13860 | 13860 | 51 |
| 548 | 20240628 | 102400 | 250035720 | 13830 | 13830 | 13830 | 13830 | 348 |
| 549 | 20240628 | 102300 | 245222880 | 13860 | 13850 | 13860 | 13850 | 519 |
| 550 | 20240628 | 102200 | 238033480 | 13830 | 13850 | 13850 | 13830 | 780 |
| 551 | 20240628 | 102100 | 227232480 | 13850 | 13850 | 13850 | 13850 | 140 |
| 552 | 20240628 | 102000 | 225293480 | 13860 | 13860 | 13860 | 13860 | 207 |
| 553 | 20240628 | 101900 | 222424460 | 13860 | 13870 | 13870 | 13860 | 499 |
| 554 | 20240628 | 101800 | 215507330 | 13850 | 13850 | 13850 | 13850 | 0 |
| 555 | 20240628 | 101700 | 215507330 | 13850 | 13850 | 13850 | 13850 | 29 |
| 556 | 20240628 | 101600 | 215105680 | 13870 | 13870 | 13870 | 13870 | 43 |
| 557 | 20240628 | 101500 | 214509270 | 13870 | 13870 | 13870 | 13870 | 0 |
| 558 | 20240628 | 101400 | 214509270 | 13870 | 13870 | 13870 | 13870 | 0 |
| 559 | 20240628 | 101300 | 214509270 | 13870 | 13870 | 13870 | 13870 | 48 |
| 560 | 20240628 | 101200 | 213843510 | 13870 | 13870 | 13870 | 13870 | 0 |
| 561 | 20240628 | 101100 | 213843510 | 13870 | 13870 | 13870 | 13870 | 0 |
| 562 | 20240628 | 101000 | 213843510 | 13870 | 13850 | 13870 | 13810 | 1093 |
| 563 | 20240628 | 100900 | 198738900 | 13850 | 13820 | 13850 | 13820 | 493 |
| 564 | 20240628 | 100800 | 191917900 | 13820 | 13820 | 13820 | 13820 | 49 |
| 565 | 20240628 | 100700 | 191240720 | 13810 | 13810 | 13810 | 13810 | 95 |
| 566 | 20240628 | 100600 | 189928770 | 13800 | 13810 | 13810 | 13800 | 84 |
| 567 | 20240628 | 100500 | 188769530 | 13800 | 13800 | 13800 | 13800 | 0 |
| 568 | 20240628 | 100400 | 188769530 | 13800 | 13810 | 13810 | 13800 | 693 |
| 569 | 20240628 | 100300 | 179202220 | 13820 | 13830 | 13830 | 13820 | 563 |
| 570 | 20240628 | 100200 | 171420560 | 13830 | 13830 | 13830 | 13830 | 514 |
| 571 | 20240628 | 100100 | 164311940 | 13840 | 13840 | 13840 | 13840 | 468 |
| 572 | 20240628 | 100000 | 157834820 | 13880 | 13840 | 13880 | 13840 | 4 |
| 573 | 20240628 | 095900 | 157779360 | 13840 | 13840 | 13840 | 13840 | 118 |
| 574 | 20240628 | 095800 | 156146240 | 13830 | 13840 | 13840 | 13830 | 557 |
| 575 | 20240628 | 095700 | 148438850 | 13870 | 13880 | 13880 | 13870 | 558 |
| 576 | 20240628 | 095600 | 140698390 | 13880 | 13910 | 13910 | 13880 | 390 |
| 577 | 20240628 | 095500 | 135281180 | 13900 | 13910 | 13910 | 13900 | 301 |
| 578 | 20240628 | 095400 | 131097270 | 13900 | 13910 | 13910 | 13900 | 89 |
| 579 | 20240628 | 095300 | 129859670 | 13920 | 13920 | 13920 | 13920 | 5 |
| 580 | 20240628 | 095200 | 129790070 | 13940 | 13900 | 13940 | 13900 | 323 |
| 581 | 20240628 | 095100 | 125299690 | 13940 | 13940 | 13940 | 13940 | 0 |
| 582 | 20240628 | 095000 | 125299690 | 13940 | 13890 | 13940 | 13880 | 182 |
| 583 | 20240628 | 094900 | 122770220 | 13870 | 13870 | 13870 | 13870 | 13 |
| 584 | 20240628 | 094800 | 122589910 | 13890 | 13870 | 13890 | 13870 | 13 |
| 585 | 20240628 | 094700 | 122409580 | 13870 | 13870 | 13870 | 13870 | 30 |
| 586 | 20240628 | 094600 | 121993480 | 13870 | 13870 | 13890 | 13870 | 40 |
| 587 | 20240628 | 094500 | 121438340 | 13870 | 13890 | 13890 | 13870 | 11 |
| 588 | 20240628 | 094400 | 121285750 | 13870 | 13870 | 13870 | 13870 | 37 |
| 589 | 20240628 | 094300 | 120772560 | 13870 | 13870 | 13870 | 13870 | 11 |
| 590 | 20240628 | 094200 | 120619990 | 13830 | 13830 | 13830 | 13830 | 84 |
| 591 | 20240628 | 094100 | 119458270 | 13830 | 13830 | 13830 | 13830 | 12 |
| 592 | 20240628 | 094000 | 119292310 | 13860 | 13870 | 13870 | 13860 | 409 |
| 593 | 20240628 | 093900 | 113620480 | 13890 | 13890 | 13890 | 13890 | 0 |
| 594 | 20240628 | 093800 | 113620480 | 13890 | 13890 | 13890 | 13870 | 709 |
| 595 | 20240628 | 093700 | 103780840 | 13890 | 13880 | 13890 | 13880 | 74 |
| 596 | 20240628 | 093600 | 102753090 | 13890 | 13880 | 13890 | 13880 | 13 |
| 597 | 20240628 | 093500 | 102572630 | 13890 | 13910 | 13910 | 13890 | 337 |
| 598 | 20240628 | 093400 | 97888040 | 13930 | 13920 | 13930 | 13920 | 206 |
| 599 | 20240628 | 093300 | 95020510 | 13920 | 13920 | 13920 | 13920 | 11 |
| 600 | 20240628 | 093200 | 94867390 | 13950 | 13920 | 13950 | 13920 | 24 |
| 601 | 20240628 | 093100 | 94533190 | 13920 | 13950 | 13960 | 13920 | 648 |
| 602 | 20240628 | 093000 | 85502410 | 13940 | 13960 | 13960 | 13940 | 4 |
| 603 | 20240628 | 092900 | 85446630 | 13950 | 13950 | 13950 | 13950 | 167 |
| 604 | 20240628 | 092800 | 83116980 | 13970 | 13970 | 13970 | 13970 | 1 |
| 605 | 20240628 | 092700 | 83103010 | 13940 | 13960 | 13960 | 13940 | 375 |
| 606 | 20240628 | 092600 | 77871640 | 13960 | 13960 | 13960 | 13960 | 0 |
| 607 | 20240628 | 092500 | 77871640 | 13960 | 13960 | 13960 | 13960 | 0 |
| 608 | 20240628 | 092400 | 77871640 | 13960 | 13960 | 13960 | 13960 | 1 |
| 609 | 20240628 | 092300 | 77857680 | 13920 | 13960 | 13960 | 13920 | 37 |
| 610 | 20240628 | 092200 | 77341960 | 13960 | 13940 | 13960 | 13940 | 83 |
| 611 | 20240628 | 092100 | 76184920 | 13940 | 13920 | 13980 | 13920 | 447 |
| 612 | 20240628 | 092000 | 69947150 | 13950 | 13950 | 13950 | 13950 | 100 |
| 613 | 20240628 | 091900 | 68552150 | 13970 | 13970 | 13970 | 13970 | 1 |
| 614 | 20240628 | 091800 | 68538180 | 13970 | 13970 | 13970 | 13970 | 0 |
| 615 | 20240628 | 091700 | 68538180 | 13970 | 13970 | 13970 | 13970 | 0 |
| 616 | 20240628 | 091600 | 68538180 | 13970 | 13970 | 13970 | 13970 | 0 |
| 617 | 20240628 | 091500 | 68538180 | 13970 | 13850 | 13970 | 13850 | 794 |
| 618 | 20240628 | 091400 | 57486440 | 13860 | 13810 | 13860 | 13810 | 71 |
| 619 | 20240628 | 091300 | 56502930 | 13810 | 13810 | 13810 | 13810 | 13 |
| 620 | 20240628 | 091200 | 56323400 | 13800 | 13800 | 13800 | 13800 | 11 |
| 621 | 20240628 | 091100 | 56171600 | 13800 | 13800 | 13800 | 13800 | 75 |
| 622 | 20240628 | 091000 | 55136600 | 13800 | 13820 | 13820 | 13800 | 314 |
| 623 | 20240628 | 090900 | 50802290 | 13830 | 13850 | 13850 | 13830 | 1322 |
| 624 | 20240628 | 090800 | 32515250 | 13850 | 13850 | 13850 | 13850 | 11 |
| 625 | 20240628 | 090700 | 32362900 | 13850 | 13850 | 13860 | 13850 | 191 |
| 626 | 20240628 | 090600 | 29717270 | 13850 | 13850 | 13850 | 13850 | 2 |
| 627 | 20240628 | 090500 | 29689570 | 13850 | 13930 | 13930 | 13850 | 186 |
| 628 | 20240628 | 090400 | 27107560 | 13920 | 13920 | 13930 | 13920 | 161 |
| 629 | 20240628 | 090300 | 24866280 | 13960 | 13960 | 13960 | 13950 | 61 |
| 630 | 20240628 | 090200 | 24014880 | 13950 | 13930 | 13950 | 13890 | 166 |
| 631 | 20240628 | 090100 | 21704480 | 13960 | 14000 | 14000 | 13950 | 620 |
| 632 | 20240628 | 090000 | 13037500 | 14000 | 14200 | 14200 | 14000 | 921 |