28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 184400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 3243 |
| 3 | 20240627 | 184300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 4 | 20240627 | 184200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 5 | 20240627 | 184100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 6 | 20240627 | 184000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 7 | 20240627 | 183900 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 8 | 20240627 | 183800 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 9 | 20240627 | 183700 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 10 | 20240627 | 183600 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 11 | 20240627 | 183500 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 12 | 20240627 | 183400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 13 | 20240627 | 183300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 14 | 20240627 | 183200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 15 | 20240627 | 183100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 16 | 20240627 | 183000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 17 | 20240627 | 182900 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 18 | 20240627 | 182800 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 19 | 20240627 | 182700 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 20 | 20240627 | 182600 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 21 | 20240627 | 182500 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 22 | 20240627 | 182400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 23 | 20240627 | 182300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 24 | 20240627 | 182200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 25 | 20240627 | 182100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 26 | 20240627 | 182000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 27 | 20240627 | 181900 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 28 | 20240627 | 181800 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 29 | 20240627 | 181700 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 30 | 20240627 | 181600 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 31 | 20240627 | 181500 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 32 | 20240627 | 181400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 3243 |
| 33 | 20240627 | 181300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 34 | 20240627 | 181200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 35 | 20240627 | 181100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 36 | 20240627 | 181000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 37 | 20240627 | 180900 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 38 | 20240627 | 180800 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 39 | 20240627 | 180700 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 40 | 20240627 | 180600 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 41 | 20240627 | 180500 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 42 | 20240627 | 180400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 43 | 20240627 | 180300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 44 | 20240627 | 180200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 45 | 20240627 | 180100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 46 | 20240627 | 180000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 47 | 20240627 | 175900 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 48 | 20240627 | 175800 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 49 | 20240627 | 175700 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 50 | 20240627 | 175600 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 51 | 20240627 | 175500 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 52 | 20240627 | 175400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 53 | 20240627 | 175300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 54 | 20240627 | 175200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 55 | 20240627 | 175100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 56 | 20240627 | 175000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 57 | 20240627 | 174900 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 58 | 20240627 | 174800 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 59 | 20240627 | 174700 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 60 | 20240627 | 174600 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 61 | 20240627 | 174500 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 62 | 20240627 | 174400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 3243 |
| 63 | 20240627 | 174300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 64 | 20240627 | 174200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 65 | 20240627 | 174100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 66 | 20240627 | 174000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 67 | 20240627 | 173900 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 68 | 20240627 | 173800 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 69 | 20240627 | 173700 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 70 | 20240627 | 173600 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 71 | 20240627 | 173500 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 72 | 20240627 | 173400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 73 | 20240627 | 173300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 74 | 20240627 | 173200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 75 | 20240627 | 173100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 76 | 20240627 | 173000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 77 | 20240627 | 172900 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 78 | 20240627 | 172800 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 79 | 20240627 | 172700 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 80 | 20240627 | 172600 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 81 | 20240627 | 172500 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 82 | 20240627 | 172400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 83 | 20240627 | 172300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 84 | 20240627 | 172200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 85 | 20240627 | 172100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 86 | 20240627 | 172000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 87 | 20240627 | 171900 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 88 | 20240627 | 171800 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 89 | 20240627 | 171700 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 90 | 20240627 | 171600 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 91 | 20240627 | 171500 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 92 | 20240627 | 171400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 3243 |
| 93 | 20240627 | 171300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 94 | 20240627 | 171200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 95 | 20240627 | 171100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 96 | 20240627 | 171000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 97 | 20240627 | 170900 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 98 | 20240627 | 170800 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 99 | 20240627 | 170700 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 100 | 20240627 | 170600 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 101 | 20240627 | 170500 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 102 | 20240627 | 170400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 103 | 20240627 | 170300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 104 | 20240627 | 170200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 105 | 20240627 | 170100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 106 | 20240627 | 170000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 107 | 20240627 | 165900 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 108 | 20240627 | 165800 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 109 | 20240627 | 165700 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 110 | 20240627 | 165600 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 111 | 20240627 | 165500 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 112 | 20240627 | 165400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 113 | 20240627 | 165300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 114 | 20240627 | 165200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 115 | 20240627 | 165100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 116 | 20240627 | 165000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 117 | 20240627 | 164900 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 118 | 20240627 | 164800 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 119 | 20240627 | 164700 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 120 | 20240627 | 164600 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 121 | 20240627 | 164500 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 122 | 20240627 | 164400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 3243 |
| 123 | 20240627 | 164300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 124 | 20240627 | 164200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 125 | 20240627 | 164100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 126 | 20240627 | 164000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 127 | 20240627 | 163900 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 128 | 20240627 | 163800 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 129 | 20240627 | 163700 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 130 | 20240627 | 163600 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 131 | 20240627 | 163500 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 132 | 20240627 | 163400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 133 | 20240627 | 163300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 134 | 20240627 | 163200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 135 | 20240627 | 163100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 136 | 20240627 | 163000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 137 | 20240627 | 162900 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 138 | 20240627 | 162800 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 139 | 20240627 | 162700 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 140 | 20240627 | 162600 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 141 | 20240627 | 162500 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 142 | 20240627 | 162400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 143 | 20240627 | 162300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 144 | 20240627 | 162200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 145 | 20240627 | 162100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 146 | 20240627 | 162000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 147 | 20240627 | 161900 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 148 | 20240627 | 161800 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 149 | 20240627 | 161700 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 150 | 20240627 | 161600 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 151 | 20240627 | 161500 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 152 | 20240627 | 161400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 3243 |
| 153 | 20240627 | 161300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 154 | 20240627 | 161200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 155 | 20240627 | 161100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 156 | 20240627 | 161000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 157 | 20240627 | 160900 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 158 | 20240627 | 160800 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 159 | 20240627 | 160700 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 160 | 20240627 | 160600 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 161 | 20240627 | 160500 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 162 | 20240627 | 160400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 163 | 20240627 | 160300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 164 | 20240627 | 160200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 165 | 20240627 | 160100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 166 | 20240627 | 160000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 167 | 20240627 | 155900 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 168 | 20240627 | 155800 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 169 | 20240627 | 155700 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 170 | 20240627 | 155600 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 171 | 20240627 | 155500 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 172 | 20240627 | 155400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 173 | 20240627 | 155300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 174 | 20240627 | 155200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 175 | 20240627 | 155100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 176 | 20240627 | 155000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 177 | 20240627 | 154900 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 178 | 20240627 | 154800 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 179 | 20240627 | 154700 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 180 | 20240627 | 154600 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 181 | 20240627 | 154500 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 182 | 20240627 | 154400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 3243 |
| 183 | 20240627 | 154300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 184 | 20240627 | 154200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 185 | 20240627 | 154100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 186 | 20240627 | 154000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 187 | 20240627 | 153900 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 188 | 20240627 | 153800 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 189 | 20240627 | 153700 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 190 | 20240627 | 153600 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 191 | 20240627 | 153500 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 192 | 20240627 | 153400 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 193 | 20240627 | 153300 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 194 | 20240627 | 153200 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 195 | 20240627 | 153100 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 0 |
| 196 | 20240627 | 153000 | 1526571240 | 7930 | 7930 | 7930 | 7930 | 3243 |
| 197 | 20240627 | 152900 | 1500854250 | 7920 | 7920 | 7920 | 7920 | 0 |
| 198 | 20240627 | 152800 | 1500854250 | 7920 | 7920 | 7920 | 7920 | 0 |
| 199 | 20240627 | 152700 | 1500854250 | 7920 | 7920 | 7920 | 7920 | 0 |
| 200 | 20240627 | 152600 | 1500854250 | 7920 | 7920 | 7920 | 7920 | 0 |
| 201 | 20240627 | 152500 | 1500854250 | 7920 | 7920 | 7920 | 7920 | 0 |
| 202 | 20240627 | 152400 | 1500854250 | 7920 | 7920 | 7920 | 7920 | 0 |
| 203 | 20240627 | 152300 | 1500854250 | 7920 | 7920 | 7920 | 7920 | 0 |
| 204 | 20240627 | 152200 | 1500854250 | 7920 | 7920 | 7920 | 7920 | 0 |
| 205 | 20240627 | 152100 | 1500854250 | 7920 | 7920 | 7920 | 7920 | 0 |
| 206 | 20240627 | 152000 | 1500854250 | 7920 | 7920 | 7920 | 7920 | 0 |
| 207 | 20240627 | 151900 | 1500854250 | 7920 | 7930 | 7950 | 7920 | 581 |
| 208 | 20240627 | 151800 | 1496250690 | 7950 | 7950 | 7950 | 7950 | 31 |
| 209 | 20240627 | 151700 | 1496004240 | 7920 | 7940 | 7950 | 7920 | 3410 |
| 210 | 20240627 | 151600 | 1468957200 | 7940 | 7940 | 7950 | 7940 | 803 |
| 211 | 20240627 | 151500 | 1462581230 | 7940 | 7940 | 7960 | 7940 | 165 |
| 212 | 20240627 | 151400 | 1461269580 | 7950 | 7940 | 7950 | 7940 | 249 |
| 213 | 20240627 | 151300 | 1459290750 | 7940 | 7950 | 7950 | 7940 | 57 |
| 214 | 20240627 | 151200 | 1458837770 | 7950 | 7940 | 7950 | 7940 | 33 |
| 215 | 20240627 | 151100 | 1458575620 | 7950 | 7950 | 7950 | 7950 | 10 |
| 216 | 20240627 | 151000 | 1458496120 | 7950 | 7940 | 7950 | 7940 | 227 |
| 217 | 20240627 | 150900 | 1456693480 | 7950 | 7950 | 7950 | 7950 | 154 |
| 218 | 20240627 | 150800 | 1455469180 | 7950 | 7940 | 7950 | 7940 | 221 |
| 219 | 20240627 | 150700 | 1453712430 | 7940 | 7930 | 7940 | 7910 | 4271 |
| 220 | 20240627 | 150600 | 1419895090 | 7930 | 7950 | 7950 | 7930 | 1177 |
| 221 | 20240627 | 150500 | 1410551190 | 7950 | 7950 | 7950 | 7950 | 1000 |
| 222 | 20240627 | 150400 | 1402601190 | 7950 | 7960 | 7960 | 7950 | 295 |
| 223 | 20240627 | 150300 | 1400253810 | 7960 | 7960 | 7960 | 7950 | 146 |
| 224 | 20240627 | 150200 | 1399091810 | 7960 | 7960 | 7960 | 7960 | 833 |
| 225 | 20240627 | 150100 | 1392461130 | 7960 | 7960 | 7960 | 7960 | 1354 |
| 226 | 20240627 | 150000 | 1381683290 | 7960 | 7960 | 7960 | 7960 | 0 |
| 227 | 20240627 | 145900 | 1381683290 | 7960 | 7960 | 7960 | 7960 | 223 |
| 228 | 20240627 | 145800 | 1379908210 | 7950 | 7950 | 7950 | 7950 | 20 |
| 229 | 20240627 | 145700 | 1379749210 | 7950 | 7970 | 7970 | 7950 | 821 |
| 230 | 20240627 | 145600 | 1373214140 | 7970 | 7970 | 7970 | 7970 | 400 |
| 231 | 20240627 | 145500 | 1370026140 | 7970 | 7960 | 7970 | 7960 | 44 |
| 232 | 20240627 | 145400 | 1369675790 | 7970 | 7950 | 7970 | 7950 | 1770 |
| 233 | 20240627 | 145300 | 1355578850 | 7940 | 7930 | 7940 | 7930 | 935 |
| 234 | 20240627 | 145200 | 1348154970 | 7930 | 7930 | 7930 | 7930 | 128 |
| 235 | 20240627 | 145100 | 1347139930 | 7960 | 7960 | 7960 | 7960 | 0 |
| 236 | 20240627 | 145000 | 1347139930 | 7960 | 7970 | 7970 | 7920 | 5419 |
| 237 | 20240627 | 144900 | 1304180170 | 7960 | 7960 | 7960 | 7960 | 474 |
| 238 | 20240627 | 144800 | 1300407130 | 7960 | 7950 | 7970 | 7950 | 325 |
| 239 | 20240627 | 144700 | 1297822130 | 7940 | 7940 | 7940 | 7940 | 525 |
| 240 | 20240627 | 144600 | 1293653630 | 7940 | 7940 | 7940 | 7940 | 313 |
| 241 | 20240627 | 144500 | 1291168410 | 7950 | 7950 | 7950 | 7950 | 397 |
| 242 | 20240627 | 144400 | 1288012260 | 7950 | 7960 | 7960 | 7950 | 116 |
| 243 | 20240627 | 144300 | 1287089700 | 7960 | 7950 | 7960 | 7950 | 135 |
| 244 | 20240627 | 144200 | 1286015450 | 7960 | 7960 | 7960 | 7960 | 446 |
| 245 | 20240627 | 144100 | 1282465290 | 7950 | 7960 | 7960 | 7950 | 201 |
| 246 | 20240627 | 144000 | 1280867330 | 7950 | 7950 | 7950 | 7950 | 0 |
| 247 | 20240627 | 143900 | 1280867330 | 7950 | 7950 | 7950 | 7950 | 0 |
| 248 | 20240627 | 143800 | 1280867330 | 7950 | 7950 | 7950 | 7950 | 0 |
| 249 | 20240627 | 143700 | 1280867330 | 7950 | 7950 | 7950 | 7950 | 214 |
| 250 | 20240627 | 143600 | 1279166030 | 7960 | 7960 | 7960 | 7960 | 0 |
| 251 | 20240627 | 143500 | 1279166030 | 7960 | 7940 | 7960 | 7940 | 206 |
| 252 | 20240627 | 143400 | 1277529190 | 7940 | 7940 | 7940 | 7940 | 10 |
| 253 | 20240627 | 143300 | 1277449790 | 7970 | 7940 | 7970 | 7940 | 21 |
| 254 | 20240627 | 143200 | 1277282720 | 7940 | 7950 | 7950 | 7940 | 2388 |
| 255 | 20240627 | 143100 | 1258320230 | 7950 | 7950 | 7950 | 7950 | 55 |
| 256 | 20240627 | 143000 | 1257882980 | 7950 | 7950 | 7950 | 7950 | 159 |
| 257 | 20240627 | 142900 | 1256618930 | 7970 | 7950 | 7970 | 7950 | 1341 |
| 258 | 20240627 | 142800 | 1245957640 | 7960 | 7970 | 7970 | 7960 | 154 |
| 259 | 20240627 | 142700 | 1244731260 | 7960 | 7960 | 7960 | 7960 | 753 |
| 260 | 20240627 | 142600 | 1238737380 | 7970 | 7950 | 7970 | 7950 | 1491 |
| 261 | 20240627 | 142500 | 1226861790 | 7940 | 7960 | 7960 | 7940 | 716 |
| 262 | 20240627 | 142400 | 1221169630 | 7960 | 7960 | 7960 | 7960 | 0 |
| 263 | 20240627 | 142300 | 1221169630 | 7960 | 7930 | 7960 | 7930 | 1183 |
| 264 | 20240627 | 142200 | 1211776010 | 7930 | 7930 | 7930 | 7930 | 0 |
| 265 | 20240627 | 142100 | 1211776010 | 7930 | 7930 | 7930 | 7930 | 283 |
| 266 | 20240627 | 142000 | 1209531820 | 7930 | 7940 | 7940 | 7930 | 1593 |
| 267 | 20240627 | 141900 | 1196893400 | 7940 | 7940 | 7940 | 7940 | 114 |
| 268 | 20240627 | 141800 | 1195988240 | 7940 | 7930 | 7940 | 7930 | 1042 |
| 269 | 20240627 | 141700 | 1187718260 | 7930 | 7940 | 7940 | 7930 | 500 |
| 270 | 20240627 | 141600 | 1183753000 | 7940 | 7940 | 7940 | 7940 | 660 |
| 271 | 20240627 | 141500 | 1178512600 | 7940 | 7940 | 7940 | 7940 | 699 |
| 272 | 20240627 | 141400 | 1172962540 | 7940 | 7940 | 7950 | 7940 | 131 |
| 273 | 20240627 | 141300 | 1171922100 | 7940 | 7940 | 7940 | 7940 | 223 |
| 274 | 20240627 | 141200 | 1170151480 | 7940 | 7940 | 7940 | 7940 | 100 |
| 275 | 20240627 | 141100 | 1169357480 | 7940 | 7950 | 7950 | 7940 | 151 |
| 276 | 20240627 | 141000 | 1168157040 | 7950 | 7950 | 7950 | 7950 | 20 |
| 277 | 20240627 | 140900 | 1167998040 | 7950 | 7950 | 7950 | 7950 | 43 |
| 278 | 20240627 | 140800 | 1167656190 | 7950 | 7950 | 7950 | 7950 | 0 |
| 279 | 20240627 | 140700 | 1167656190 | 7950 | 7950 | 7950 | 7950 | 0 |
| 280 | 20240627 | 140600 | 1167656190 | 7950 | 7950 | 7950 | 7950 | 883 |
| 281 | 20240627 | 140500 | 1160636340 | 7950 | 7950 | 7950 | 7950 | 5 |
| 282 | 20240627 | 140400 | 1160596590 | 7950 | 7950 | 7950 | 7950 | 0 |
| 283 | 20240627 | 140300 | 1160596590 | 7950 | 7950 | 7950 | 7950 | 21 |
| 284 | 20240627 | 140200 | 1160429640 | 7950 | 7950 | 7950 | 7950 | 300 |
| 285 | 20240627 | 140100 | 1158044640 | 7940 | 7940 | 7940 | 7940 | 119 |
| 286 | 20240627 | 140000 | 1157099780 | 7950 | 7950 | 7950 | 7950 | 60 |
| 287 | 20240627 | 135900 | 1156622780 | 7950 | 7950 | 7950 | 7950 | 0 |
| 288 | 20240627 | 135800 | 1156622780 | 7950 | 7950 | 7950 | 7950 | 276 |
| 289 | 20240627 | 135700 | 1154428580 | 7950 | 7950 | 7950 | 7950 | 0 |
| 290 | 20240627 | 135600 | 1154428580 | 7950 | 7950 | 7950 | 7950 | 0 |
| 291 | 20240627 | 135500 | 1154428580 | 7950 | 7940 | 7950 | 7940 | 165 |
| 292 | 20240627 | 135400 | 1153118470 | 7940 | 7950 | 7950 | 7940 | 33 |
| 293 | 20240627 | 135300 | 1152856330 | 7950 | 7950 | 7950 | 7950 | 0 |
| 294 | 20240627 | 135200 | 1152856330 | 7950 | 7950 | 7950 | 7950 | 5 |
| 295 | 20240627 | 135100 | 1152816580 | 7940 | 7940 | 7940 | 7940 | 67 |
| 296 | 20240627 | 135000 | 1152284600 | 7940 | 7940 | 7940 | 7940 | 106 |
| 297 | 20240627 | 134900 | 1151442960 | 7940 | 7940 | 7940 | 7940 | 50 |
| 298 | 20240627 | 134800 | 1151045960 | 7940 | 7940 | 7940 | 7940 | 110 |
| 299 | 20240627 | 134700 | 1150172560 | 7940 | 7940 | 7940 | 7940 | 50 |
| 300 | 20240627 | 134600 | 1149775560 | 7930 | 7930 | 7930 | 7930 | 0 |
| 301 | 20240627 | 134500 | 1149775560 | 7930 | 7930 | 7930 | 7930 | 72 |
| 302 | 20240627 | 134400 | 1149204600 | 7930 | 7930 | 7930 | 7930 | 454 |
| 303 | 20240627 | 134300 | 1145604380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 304 | 20240627 | 134200 | 1145604380 | 7940 | 7940 | 7940 | 7940 | 200 |
| 305 | 20240627 | 134100 | 1144016380 | 7940 | 7940 | 7940 | 7940 | 0 |
| 306 | 20240627 | 134000 | 1144016380 | 7940 | 7930 | 7940 | 7930 | 28 |
| 307 | 20240627 | 133900 | 1143794310 | 7940 | 7940 | 7940 | 7940 | 149 |
| 308 | 20240627 | 133800 | 1142611250 | 7940 | 7940 | 7940 | 7940 | 10 |
| 309 | 20240627 | 133700 | 1142531850 | 7940 | 7940 | 7940 | 7940 | 4 |
| 310 | 20240627 | 133600 | 1142500090 | 7940 | 7940 | 7940 | 7940 | 43 |
| 311 | 20240627 | 133500 | 1142158670 | 7940 | 7940 | 7940 | 7940 | 2 |
| 312 | 20240627 | 133400 | 1142142790 | 7940 | 7940 | 7940 | 7940 | 460 |
| 313 | 20240627 | 133300 | 1138490390 | 7940 | 7940 | 7940 | 7940 | 1497 |
| 314 | 20240627 | 133200 | 1126604210 | 7950 | 7950 | 7950 | 7950 | 1 |
| 315 | 20240627 | 133100 | 1126596260 | 7950 | 7950 | 7950 | 7950 | 10 |
| 316 | 20240627 | 133000 | 1126516760 | 7950 | 7950 | 7950 | 7940 | 153 |
| 317 | 20240627 | 132900 | 1125300920 | 7940 | 7940 | 7940 | 7940 | 677 |
| 318 | 20240627 | 132800 | 1119925540 | 7950 | 7950 | 7950 | 7950 | 0 |
| 319 | 20240627 | 132700 | 1119925540 | 7950 | 7950 | 7950 | 7950 | 729 |
| 320 | 20240627 | 132600 | 1114129990 | 7960 | 7960 | 7960 | 7960 | 268 |
| 321 | 20240627 | 132500 | 1111996710 | 7960 | 7960 | 7960 | 7960 | 54 |
| 322 | 20240627 | 132400 | 1111566870 | 7960 | 7960 | 7960 | 7960 | 72 |
| 323 | 20240627 | 132300 | 1110993750 | 7950 | 7950 | 7950 | 7950 | 1 |
| 324 | 20240627 | 132200 | 1110985800 | 7950 | 7950 | 7950 | 7950 | 0 |
| 325 | 20240627 | 132100 | 1110985800 | 7950 | 7950 | 7950 | 7950 | 346 |
| 326 | 20240627 | 132000 | 1108235100 | 7950 | 7950 | 7950 | 7950 | 0 |
| 327 | 20240627 | 131900 | 1108235100 | 7950 | 7950 | 7950 | 7950 | 1 |
| 328 | 20240627 | 131800 | 1108227150 | 7950 | 7950 | 7950 | 7950 | 55 |
| 329 | 20240627 | 131700 | 1107789900 | 7950 | 7950 | 7950 | 7950 | 50 |
| 330 | 20240627 | 131600 | 1107392400 | 7970 | 7950 | 7970 | 7950 | 18 |
| 331 | 20240627 | 131500 | 1107248960 | 7940 | 7950 | 7950 | 7940 | 620 |
| 332 | 20240627 | 131400 | 1102324920 | 7950 | 7950 | 7950 | 7950 | 210 |
| 333 | 20240627 | 131300 | 1100655420 | 7940 | 7950 | 7950 | 7940 | 157 |
| 334 | 20240627 | 131200 | 1099408660 | 7960 | 7960 | 7960 | 7960 | 1 |
| 335 | 20240627 | 131100 | 1099400700 | 7970 | 7950 | 7970 | 7950 | 768 |
| 336 | 20240627 | 131000 | 1093289320 | 7950 | 7960 | 7960 | 7950 | 30 |
| 337 | 20240627 | 130900 | 1093050620 | 7970 | 7970 | 7970 | 7970 | 3446 |
| 338 | 20240627 | 130800 | 1065586000 | 7980 | 7980 | 7980 | 7980 | 2 |
| 339 | 20240627 | 130700 | 1065570040 | 7980 | 7980 | 7980 | 7980 | 83 |
| 340 | 20240627 | 130600 | 1064907700 | 7980 | 7980 | 7980 | 7980 | 75 |
| 341 | 20240627 | 130500 | 1064309200 | 7980 | 7980 | 7980 | 7980 | 437 |
| 342 | 20240627 | 130400 | 1060821940 | 7980 | 7980 | 7980 | 7980 | 489 |
| 343 | 20240627 | 130300 | 1056919720 | 7980 | 7980 | 7980 | 7980 | 0 |
| 344 | 20240627 | 130200 | 1056919720 | 7980 | 7970 | 7980 | 7970 | 24 |
| 345 | 20240627 | 130100 | 1056728280 | 7970 | 7970 | 7970 | 7970 | 0 |
| 346 | 20240627 | 130000 | 1056728280 | 7970 | 7970 | 7970 | 7970 | 79 |
| 347 | 20240627 | 125900 | 1056098650 | 7970 | 7970 | 7970 | 7970 | 0 |
| 348 | 20240627 | 125800 | 1056098650 | 7970 | 7970 | 7970 | 7970 | 10 |
| 349 | 20240627 | 125700 | 1056018950 | 7970 | 7970 | 7970 | 7970 | 16 |
| 350 | 20240627 | 125600 | 1055891430 | 7970 | 7970 | 7970 | 7970 | 0 |
| 351 | 20240627 | 125500 | 1055891430 | 7970 | 7970 | 7970 | 7970 | 0 |
| 352 | 20240627 | 125400 | 1055891430 | 7970 | 7970 | 7970 | 7970 | 0 |
| 353 | 20240627 | 125300 | 1055891430 | 7970 | 7970 | 7970 | 7970 | 204 |
| 354 | 20240627 | 125200 | 1054265550 | 7960 | 7960 | 7960 | 7960 | 0 |
| 355 | 20240627 | 125100 | 1054265550 | 7960 | 7960 | 7960 | 7960 | 10 |
| 356 | 20240627 | 125000 | 1054185950 | 7970 | 7970 | 7970 | 7970 | 129 |
| 357 | 20240627 | 124900 | 1053157820 | 7950 | 7950 | 7950 | 7950 | 2 |
| 358 | 20240627 | 124800 | 1053141920 | 7950 | 7950 | 7950 | 7950 | 0 |
| 359 | 20240627 | 124700 | 1053141920 | 7950 | 7950 | 7950 | 7950 | 12 |
| 360 | 20240627 | 124600 | 1053046520 | 7950 | 7950 | 7950 | 7950 | 124 |
| 361 | 20240627 | 124500 | 1052060720 | 7950 | 7950 | 7950 | 7950 | 11 |
| 362 | 20240627 | 124400 | 1051973270 | 7950 | 7950 | 7950 | 7950 | 0 |
| 363 | 20240627 | 124300 | 1051973270 | 7950 | 7950 | 7950 | 7950 | 0 |
| 364 | 20240627 | 124200 | 1051973270 | 7950 | 7950 | 7950 | 7950 | 0 |
| 365 | 20240627 | 124100 | 1051973270 | 7950 | 7950 | 7950 | 7950 | 220 |
| 366 | 20240627 | 124000 | 1050224270 | 7950 | 7950 | 7950 | 7950 | 0 |
| 367 | 20240627 | 123900 | 1050224270 | 7950 | 7950 | 7950 | 7950 | 303 |
| 368 | 20240627 | 123800 | 1047815420 | 7950 | 7950 | 7950 | 7950 | 141 |
| 369 | 20240627 | 123700 | 1046694470 | 7960 | 7960 | 7960 | 7960 | 290 |
| 370 | 20240627 | 123600 | 1044386070 | 7970 | 7970 | 7970 | 7970 | 97 |
| 371 | 20240627 | 123500 | 1043612980 | 7970 | 7970 | 7970 | 7970 | 0 |
| 372 | 20240627 | 123400 | 1043612980 | 7970 | 7960 | 7970 | 7960 | 127 |
| 373 | 20240627 | 123300 | 1042600880 | 7960 | 7960 | 7960 | 7960 | 10 |
| 374 | 20240627 | 123200 | 1042521280 | 7960 | 7960 | 7960 | 7960 | 224 |
| 375 | 20240627 | 123100 | 1040738240 | 7960 | 7960 | 7960 | 7960 | 103 |
| 376 | 20240627 | 123000 | 1039918360 | 7960 | 7960 | 7960 | 7960 | 415 |
| 377 | 20240627 | 122900 | 1036614960 | 7950 | 7950 | 7950 | 7950 | 0 |
| 378 | 20240627 | 122800 | 1036614960 | 7950 | 7950 | 7950 | 7950 | 0 |
| 379 | 20240627 | 122700 | 1036614960 | 7950 | 7950 | 7950 | 7950 | 0 |
| 380 | 20240627 | 122600 | 1036614960 | 7950 | 7950 | 7950 | 7950 | 235 |
| 381 | 20240627 | 122500 | 1034746710 | 7950 | 7950 | 7950 | 7950 | 70 |
| 382 | 20240627 | 122400 | 1034190210 | 7960 | 7960 | 7960 | 7960 | 540 |
| 383 | 20240627 | 122300 | 1029891810 | 7960 | 7960 | 7960 | 7960 | 15 |
| 384 | 20240627 | 122200 | 1029772410 | 7960 | 7950 | 7960 | 7950 | 205 |
| 385 | 20240627 | 122100 | 1028142650 | 7950 | 7950 | 7950 | 7950 | 71 |
| 386 | 20240627 | 122000 | 1027578200 | 7940 | 7940 | 7940 | 7940 | 200 |
| 387 | 20240627 | 121900 | 1025990200 | 7940 | 7940 | 7940 | 7940 | 352 |
| 388 | 20240627 | 121800 | 1023195320 | 7940 | 7940 | 7940 | 7940 | 0 |
| 389 | 20240627 | 121700 | 1023195320 | 7940 | 7940 | 7940 | 7940 | 0 |
| 390 | 20240627 | 121600 | 1023195320 | 7940 | 7940 | 7940 | 7940 | 1 |
| 391 | 20240627 | 121500 | 1023187380 | 7920 | 7920 | 7920 | 7920 | 0 |
| 392 | 20240627 | 121400 | 1023187380 | 7920 | 7920 | 7920 | 7920 | 0 |
| 393 | 20240627 | 121300 | 1023187380 | 7920 | 7930 | 7930 | 7920 | 1395 |
| 394 | 20240627 | 121200 | 1012130470 | 7920 | 7930 | 7930 | 7920 | 455 |
| 395 | 20240627 | 121100 | 1008526070 | 7920 | 7920 | 7920 | 7920 | 36 |
| 396 | 20240627 | 121000 | 1008240950 | 7940 | 7940 | 7940 | 7920 | 390 |
| 397 | 20240627 | 120900 | 1005148950 | 7940 | 7940 | 7940 | 7940 | 6 |
| 398 | 20240627 | 120800 | 1005101310 | 7940 | 7940 | 7940 | 7940 | 0 |
| 399 | 20240627 | 120700 | 1005101310 | 7940 | 7940 | 7940 | 7940 | 51 |
| 400 | 20240627 | 120600 | 1004696370 | 7920 | 7920 | 7920 | 7920 | 200 |
| 401 | 20240627 | 120500 | 1003112370 | 7920 | 7920 | 7920 | 7920 | 11 |
| 402 | 20240627 | 120400 | 1003025250 | 7920 | 7930 | 7930 | 7920 | 500 |
| 403 | 20240627 | 120300 | 999063530 | 7930 | 7930 | 7930 | 7930 | 0 |
| 404 | 20240627 | 120200 | 999063530 | 7930 | 7930 | 7930 | 7930 | 805 |
| 405 | 20240627 | 120100 | 992679880 | 7930 | 7940 | 7940 | 7930 | 506 |
| 406 | 20240627 | 120000 | 988667240 | 7940 | 7940 | 7940 | 7930 | 338 |
| 407 | 20240627 | 115900 | 985983530 | 7940 | 7940 | 7940 | 7940 | 17 |
| 408 | 20240627 | 115800 | 985848550 | 7920 | 7930 | 7930 | 7920 | 505 |
| 409 | 20240627 | 115700 | 981848920 | 7930 | 7940 | 7940 | 7930 | 303 |
| 410 | 20240627 | 115600 | 979446110 | 7940 | 7940 | 7940 | 7940 | 21 |
| 411 | 20240627 | 115500 | 979279370 | 7940 | 7940 | 7940 | 7940 | 149 |
| 412 | 20240627 | 115400 | 978096310 | 7940 | 7940 | 7940 | 7940 | 121 |
| 413 | 20240627 | 115300 | 977135570 | 7940 | 7940 | 7940 | 7940 | 205 |
| 414 | 20240627 | 115200 | 975507870 | 7940 | 7940 | 7940 | 7940 | 556 |
| 415 | 20240627 | 115100 | 971093230 | 7940 | 7940 | 7940 | 7940 | 10 |
| 416 | 20240627 | 115000 | 971013830 | 7940 | 7940 | 7940 | 7940 | 563 |
| 417 | 20240627 | 114900 | 966543610 | 7940 | 7940 | 7940 | 7940 | 0 |
| 418 | 20240627 | 114800 | 966543610 | 7940 | 7950 | 7950 | 7940 | 395 |
| 419 | 20240627 | 114700 | 963407300 | 7940 | 7940 | 7940 | 7940 | 100 |
| 420 | 20240627 | 114600 | 962613300 | 7940 | 7940 | 7940 | 7940 | 0 |
| 421 | 20240627 | 114500 | 962613300 | 7940 | 7940 | 7940 | 7940 | 472 |
| 422 | 20240627 | 114400 | 958865620 | 7940 | 7950 | 7950 | 7940 | 77 |
| 423 | 20240627 | 114300 | 958254220 | 7940 | 7940 | 7940 | 7940 | 0 |
| 424 | 20240627 | 114200 | 958254220 | 7940 | 7940 | 7940 | 7940 | 201 |
| 425 | 20240627 | 114100 | 956658280 | 7940 | 7940 | 7940 | 7940 | 882 |
| 426 | 20240627 | 114000 | 949655200 | 7940 | 7940 | 7940 | 7940 | 20 |
| 427 | 20240627 | 113900 | 949496400 | 7940 | 7940 | 7940 | 7940 | 0 |
| 428 | 20240627 | 113800 | 949496400 | 7940 | 7940 | 7940 | 7940 | 538 |
| 429 | 20240627 | 113700 | 945224680 | 7920 | 7940 | 7940 | 7920 | 275 |
| 430 | 20240627 | 113600 | 943046340 | 7920 | 7920 | 7920 | 7920 | 0 |
| 431 | 20240627 | 113500 | 943046340 | 7920 | 7920 | 7920 | 7920 | 174 |
| 432 | 20240627 | 113400 | 941668260 | 7920 | 7930 | 7930 | 7920 | 2183 |
| 433 | 20240627 | 113300 | 924371810 | 7940 | 7930 | 7940 | 7930 | 315 |
| 434 | 20240627 | 113200 | 921873760 | 7930 | 7930 | 7930 | 7930 | 210 |
| 435 | 20240627 | 113100 | 920208460 | 7930 | 7940 | 7940 | 7920 | 235 |
| 436 | 20240627 | 113000 | 918346840 | 7940 | 7940 | 7940 | 7940 | 1 |
| 437 | 20240627 | 112900 | 918338900 | 7920 | 7920 | 7920 | 7920 | 228 |
| 438 | 20240627 | 112800 | 916533140 | 7920 | 7920 | 7920 | 7920 | 1 |
| 439 | 20240627 | 112700 | 916525220 | 7920 | 7930 | 7930 | 7920 | 257 |
| 440 | 20240627 | 112600 | 914489750 | 7920 | 7920 | 7920 | 7920 | 100 |
| 441 | 20240627 | 112500 | 913697750 | 7920 | 7910 | 7920 | 7910 | 3637 |
| 442 | 20240627 | 112400 | 884916720 | 7910 | 7920 | 7920 | 7910 | 4067 |
| 443 | 20240627 | 112300 | 852742000 | 7920 | 7930 | 7930 | 7920 | 1513 |
| 444 | 20240627 | 112200 | 840757740 | 7930 | 7930 | 7930 | 7930 | 1621 |
| 445 | 20240627 | 112100 | 827903210 | 7930 | 7940 | 7940 | 7930 | 1243 |
| 446 | 20240627 | 112000 | 818044790 | 7940 | 7940 | 7940 | 7940 | 1 |
| 447 | 20240627 | 111900 | 818036850 | 7940 | 7950 | 7950 | 7940 | 3592 |
| 448 | 20240627 | 111800 | 789510510 | 7960 | 7970 | 7970 | 7960 | 323 |
| 449 | 20240627 | 111700 | 786939420 | 7970 | 7970 | 7970 | 7970 | 159 |
| 450 | 20240627 | 111600 | 785672190 | 7970 | 7970 | 7970 | 7970 | 102 |
| 451 | 20240627 | 111500 | 784859250 | 7970 | 7970 | 7970 | 7970 | 0 |
| 452 | 20240627 | 111400 | 784859250 | 7970 | 7970 | 7970 | 7970 | 13 |
| 453 | 20240627 | 111300 | 784755640 | 7970 | 7970 | 7970 | 7970 | 120 |
| 454 | 20240627 | 111200 | 783799240 | 7970 | 7970 | 7970 | 7970 | 194 |
| 455 | 20240627 | 111100 | 782253060 | 7970 | 7970 | 7970 | 7970 | 632 |
| 456 | 20240627 | 111000 | 777216020 | 7980 | 7980 | 7990 | 7980 | 904 |
| 457 | 20240627 | 110900 | 770002070 | 7980 | 7980 | 7980 | 7980 | 106 |
| 458 | 20240627 | 110800 | 769156190 | 7980 | 7980 | 7980 | 7980 | 8 |
| 459 | 20240627 | 110700 | 769092350 | 7980 | 7960 | 7980 | 7960 | 169 |
| 460 | 20240627 | 110600 | 767747090 | 7980 | 7980 | 7980 | 7980 | 1 |
| 461 | 20240627 | 110500 | 767739110 | 7960 | 7980 | 7980 | 7960 | 1742 |
| 462 | 20240627 | 110400 | 753870480 | 7980 | 7970 | 7980 | 7970 | 10 |
| 463 | 20240627 | 110300 | 753790770 | 7970 | 7970 | 7980 | 7970 | 546 |
| 464 | 20240627 | 110200 | 749439050 | 7970 | 7970 | 7970 | 7970 | 0 |
| 465 | 20240627 | 110100 | 749439050 | 7970 | 7970 | 7970 | 7970 | 870 |
| 466 | 20240627 | 110000 | 742505150 | 7970 | 7970 | 7970 | 7960 | 349 |
| 467 | 20240627 | 105900 | 739725720 | 7970 | 7950 | 7970 | 7950 | 130 |
| 468 | 20240627 | 105800 | 738690820 | 7960 | 7960 | 7960 | 7960 | 82 |
| 469 | 20240627 | 105700 | 738038100 | 7950 | 7950 | 7950 | 7950 | 100 |
| 470 | 20240627 | 105600 | 737243100 | 7950 | 7950 | 7960 | 7950 | 258 |
| 471 | 20240627 | 105500 | 735191960 | 7950 | 7950 | 7950 | 7950 | 51 |
| 472 | 20240627 | 105400 | 734786510 | 7950 | 7960 | 7960 | 7950 | 131 |
| 473 | 20240627 | 105300 | 733744960 | 7960 | 7970 | 7970 | 7960 | 973 |
| 474 | 20240627 | 105200 | 725995370 | 7970 | 7970 | 7970 | 7970 | 889 |
| 475 | 20240627 | 105100 | 718910040 | 7970 | 7970 | 7970 | 7970 | 48 |
| 476 | 20240627 | 105000 | 718527480 | 7970 | 7970 | 7970 | 7970 | 4 |
| 477 | 20240627 | 104900 | 718495600 | 7980 | 7990 | 7990 | 7980 | 89 |
| 478 | 20240627 | 104800 | 717785370 | 7980 | 7990 | 7990 | 7980 | 21 |
| 479 | 20240627 | 104700 | 717617780 | 7980 | 7990 | 7990 | 7980 | 69 |
| 480 | 20240627 | 104600 | 717067090 | 7980 | 7980 | 7980 | 7980 | 300 |
| 481 | 20240627 | 104500 | 714673090 | 7990 | 7990 | 7990 | 7980 | 125 |
| 482 | 20240627 | 104400 | 713675530 | 7990 | 7990 | 7990 | 7990 | 0 |
| 483 | 20240627 | 104300 | 713675530 | 7990 | 7990 | 7990 | 7990 | 8 |
| 484 | 20240627 | 104200 | 713611610 | 7980 | 7980 | 7980 | 7980 | 1007 |
| 485 | 20240627 | 104100 | 705575750 | 7980 | 7980 | 7980 | 7980 | 63 |
| 486 | 20240627 | 104000 | 705073010 | 7990 | 7990 | 7990 | 7990 | 104 |
| 487 | 20240627 | 103900 | 704242050 | 7990 | 7990 | 7990 | 7990 | 3 |
| 488 | 20240627 | 103800 | 704218080 | 7990 | 7990 | 7990 | 7990 | 200 |
| 489 | 20240627 | 103700 | 702620080 | 7990 | 7990 | 7990 | 7990 | 28 |
| 490 | 20240627 | 103600 | 702396360 | 7990 | 7990 | 7990 | 7980 | 334 |
| 491 | 20240627 | 103500 | 699730820 | 7990 | 7990 | 7990 | 7990 | 301 |
| 492 | 20240627 | 103400 | 697325830 | 7990 | 7990 | 7990 | 7990 | 455 |
| 493 | 20240627 | 103300 | 693690380 | 7990 | 7990 | 7990 | 7990 | 268 |
| 494 | 20240627 | 103200 | 691549060 | 8000 | 8000 | 8000 | 8000 | 14 |
| 495 | 20240627 | 103100 | 691437060 | 8000 | 8000 | 8000 | 7990 | 1583 |
| 496 | 20240627 | 103000 | 678784580 | 8010 | 8000 | 8010 | 8000 | 63 |
| 497 | 20240627 | 102900 | 678280570 | 8010 | 8000 | 8010 | 8000 | 63 |
| 498 | 20240627 | 102800 | 677776560 | 8000 | 8000 | 8000 | 8000 | 0 |
| 499 | 20240627 | 102700 | 677776560 | 8000 | 8000 | 8000 | 8000 | 232 |
| 500 | 20240627 | 102600 | 675920560 | 8000 | 8010 | 8010 | 8000 | 5961 |
| 501 | 20240627 | 102500 | 628232320 | 8010 | 8010 | 8010 | 8010 | 101 |
| 502 | 20240627 | 102400 | 627423310 | 8010 | 8010 | 8010 | 8010 | 339 |
| 503 | 20240627 | 102300 | 624707920 | 8010 | 8010 | 8010 | 8010 | 130 |
| 504 | 20240627 | 102200 | 623666620 | 8010 | 8010 | 8010 | 8010 | 21 |
| 505 | 20240627 | 102100 | 623498410 | 8010 | 8010 | 8010 | 8010 | 90 |
| 506 | 20240627 | 102000 | 622777510 | 8010 | 8010 | 8010 | 8010 | 620 |
| 507 | 20240627 | 101900 | 617811310 | 8010 | 8010 | 8010 | 8010 | 50 |
| 508 | 20240627 | 101800 | 617410810 | 8010 | 8010 | 8010 | 8010 | 160 |
| 509 | 20240627 | 101700 | 616129210 | 8010 | 8010 | 8010 | 8010 | 111 |
| 510 | 20240627 | 101600 | 615240100 | 8020 | 8020 | 8020 | 8020 | 0 |
| 511 | 20240627 | 101500 | 615240100 | 8020 | 8010 | 8020 | 8010 | 25 |
| 512 | 20240627 | 101400 | 615039760 | 8010 | 8020 | 8020 | 8010 | 202 |
| 513 | 20240627 | 101300 | 613421730 | 8020 | 8020 | 8020 | 8020 | 100 |
| 514 | 20240627 | 101200 | 612619730 | 8010 | 8010 | 8010 | 8010 | 27 |
| 515 | 20240627 | 101100 | 612403460 | 8020 | 8020 | 8020 | 8020 | 0 |
| 516 | 20240627 | 101000 | 612403460 | 8020 | 8020 | 8020 | 8020 | 34 |
| 517 | 20240627 | 100900 | 612130780 | 8020 | 8020 | 8020 | 8020 | 375 |
| 518 | 20240627 | 100800 | 609123280 | 8020 | 8030 | 8030 | 8020 | 640 |
| 519 | 20240627 | 100700 | 603990470 | 8020 | 8020 | 8020 | 8020 | 29 |
| 520 | 20240627 | 100600 | 603757890 | 8020 | 8020 | 8020 | 8020 | 68 |
| 521 | 20240627 | 100500 | 603212530 | 8030 | 8030 | 8030 | 8030 | 0 |
| 522 | 20240627 | 100400 | 603212530 | 8030 | 8040 | 8040 | 8020 | 107 |
| 523 | 20240627 | 100300 | 602354340 | 8040 | 8040 | 8040 | 8040 | 6 |
| 524 | 20240627 | 100200 | 602306100 | 8040 | 8040 | 8040 | 8020 | 1234 |
| 525 | 20240627 | 100100 | 592397120 | 8040 | 8040 | 8040 | 8030 | 51 |
| 526 | 20240627 | 100000 | 591987130 | 8040 | 8030 | 8040 | 8020 | 918 |
| 527 | 20240627 | 095900 | 584623200 | 8020 | 8020 | 8020 | 8020 | 148 |
| 528 | 20240627 | 095800 | 583436240 | 8020 | 8030 | 8030 | 8010 | 1074 |
| 529 | 20240627 | 095700 | 574812790 | 8030 | 8050 | 8050 | 8030 | 246 |
| 530 | 20240627 | 095600 | 572837390 | 8050 | 8040 | 8050 | 8040 | 56 |
| 531 | 20240627 | 095500 | 572386720 | 8050 | 8070 | 8070 | 8050 | 800 |
| 532 | 20240627 | 095400 | 565946700 | 8070 | 8030 | 8070 | 8020 | 3852 |
| 533 | 20240627 | 095300 | 534997980 | 8030 | 8020 | 8030 | 8020 | 1085 |
| 534 | 20240627 | 095200 | 526291130 | 8020 | 8010 | 8020 | 8000 | 426 |
| 535 | 20240627 | 095100 | 522877270 | 8000 | 8000 | 8000 | 8000 | 376 |
| 536 | 20240627 | 095000 | 519869270 | 8000 | 7990 | 8000 | 7990 | 47 |
| 537 | 20240627 | 094900 | 519493730 | 7990 | 7990 | 7990 | 7990 | 40 |
| 538 | 20240627 | 094800 | 519174130 | 7990 | 7990 | 7990 | 7990 | 10 |
| 539 | 20240627 | 094700 | 519094230 | 7990 | 7990 | 8000 | 7990 | 768 |
| 540 | 20240627 | 094600 | 512957680 | 8000 | 8000 | 8000 | 7990 | 534 |
| 541 | 20240627 | 094500 | 508688880 | 8000 | 8000 | 8000 | 7990 | 4 |
| 542 | 20240627 | 094400 | 508656890 | 8000 | 7990 | 8000 | 7990 | 250 |
| 543 | 20240627 | 094300 | 506658390 | 8000 | 7990 | 8000 | 7990 | 2538 |
| 544 | 20240627 | 094200 | 486379240 | 8000 | 8000 | 8000 | 8000 | 75 |
| 545 | 20240627 | 094100 | 485779240 | 8000 | 8000 | 8000 | 8000 | 767 |
| 546 | 20240627 | 094000 | 479643240 | 7990 | 7990 | 7990 | 7990 | 1102 |
| 547 | 20240627 | 093900 | 470838260 | 8000 | 8000 | 8000 | 8000 | 659 |
| 548 | 20240627 | 093800 | 465566260 | 8000 | 8000 | 8000 | 8000 | 30 |
| 549 | 20240627 | 093700 | 465326260 | 8000 | 8000 | 8000 | 8000 | 340 |
| 550 | 20240627 | 093600 | 462606260 | 8000 | 8010 | 8010 | 8000 | 620 |
| 551 | 20240627 | 093500 | 457645100 | 8010 | 8010 | 8010 | 8010 | 226 |
| 552 | 20240627 | 093400 | 455834840 | 8010 | 8010 | 8020 | 8010 | 761 |
| 553 | 20240627 | 093300 | 449739220 | 8010 | 8010 | 8020 | 8010 | 1614 |
| 554 | 20240627 | 093200 | 436810080 | 8000 | 8000 | 8000 | 8000 | 991 |
| 555 | 20240627 | 093100 | 428882080 | 8000 | 8020 | 8020 | 8000 | 204 |
| 556 | 20240627 | 093000 | 427250000 | 8020 | 8020 | 8030 | 8020 | 571 |
| 557 | 20240627 | 092900 | 422668120 | 8020 | 7990 | 8020 | 7990 | 3601 |
| 558 | 20240627 | 092800 | 393855550 | 7990 | 7990 | 7990 | 7990 | 276 |
| 559 | 20240627 | 092700 | 391650310 | 7990 | 7980 | 7990 | 7980 | 1748 |
| 560 | 20240627 | 092600 | 377697360 | 7980 | 8000 | 8000 | 7980 | 805 |
| 561 | 20240627 | 092500 | 371272360 | 8000 | 7980 | 8000 | 7980 | 302 |
| 562 | 20240627 | 092400 | 368856400 | 7980 | 7980 | 8000 | 7980 | 520 |
| 563 | 20240627 | 092300 | 364697500 | 8000 | 7970 | 8000 | 7970 | 208 |
| 564 | 20240627 | 092200 | 363035590 | 8000 | 7980 | 8000 | 7950 | 792 |
| 565 | 20240627 | 092100 | 356721780 | 7980 | 7980 | 7980 | 7940 | 4193 |
| 566 | 20240627 | 092000 | 323363480 | 7990 | 7990 | 7990 | 7990 | 338 |
| 567 | 20240627 | 091900 | 320662860 | 7990 | 8000 | 8000 | 7990 | 737 |
| 568 | 20240627 | 091800 | 314772230 | 8000 | 8000 | 8000 | 7990 | 1579 |
| 569 | 20240627 | 091700 | 302151660 | 8000 | 8000 | 8010 | 7990 | 4791 |
| 570 | 20240627 | 091600 | 263863390 | 8000 | 8000 | 8010 | 7990 | 1445 |
| 571 | 20240627 | 091500 | 252312370 | 8000 | 7990 | 8000 | 7990 | 124 |
| 572 | 20240627 | 091400 | 251321590 | 7980 | 7970 | 8000 | 7970 | 851 |
| 573 | 20240627 | 091300 | 244532920 | 7970 | 7980 | 7990 | 7970 | 843 |
| 574 | 20240627 | 091200 | 237803220 | 7980 | 7940 | 7980 | 7940 | 2221 |
| 575 | 20240627 | 091100 | 220124040 | 7940 | 7940 | 7950 | 7940 | 496 |
| 576 | 20240627 | 091000 | 216185230 | 7940 | 7950 | 7950 | 7940 | 719 |
| 577 | 20240627 | 090900 | 210472370 | 7950 | 7920 | 7960 | 7920 | 1800 |
| 578 | 20240627 | 090800 | 196175700 | 7910 | 7910 | 7910 | 7890 | 507 |
| 579 | 20240627 | 090700 | 192170650 | 7870 | 7890 | 7900 | 7870 | 718 |
| 580 | 20240627 | 090600 | 186505700 | 7870 | 7870 | 7890 | 7860 | 1857 |
| 581 | 20240627 | 090500 | 171893000 | 7870 | 7910 | 7920 | 7870 | 6650 |
| 582 | 20240627 | 090400 | 119451000 | 7900 | 7930 | 7930 | 7900 | 1454 |
| 583 | 20240627 | 090300 | 107958960 | 7930 | 7910 | 7930 | 7910 | 1881 |
| 584 | 20240627 | 090200 | 93069380 | 7910 | 7930 | 7940 | 7910 | 3963 |
| 585 | 20240627 | 090100 | 61664930 | 7930 | 7940 | 7940 | 7920 | 2533 |
| 586 | 20240627 | 090000 | 41578860 | 7980 | 7910 | 8010 | 7910 | 5103 |