31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 192800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 3748 |
| 3 | 20240627 | 192700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 4 | 20240627 | 192600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 5 | 20240627 | 192500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 6 | 20240627 | 192400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 7 | 20240627 | 192300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 8 | 20240627 | 192200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 9 | 20240627 | 192100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 10 | 20240627 | 192000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 11 | 20240627 | 191900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 12 | 20240627 | 191800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 13 | 20240627 | 191700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 14 | 20240627 | 191600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 15 | 20240627 | 191500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 16 | 20240627 | 191400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 17 | 20240627 | 191300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 18 | 20240627 | 191200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 19 | 20240627 | 191100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 20 | 20240627 | 191000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 21 | 20240627 | 190900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 22 | 20240627 | 190800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 23 | 20240627 | 190700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 24 | 20240627 | 190600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 25 | 20240627 | 190500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 26 | 20240627 | 190400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 27 | 20240627 | 190300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 28 | 20240627 | 190200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 29 | 20240627 | 190100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 30 | 20240627 | 190000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 31 | 20240627 | 185900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 32 | 20240627 | 185800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 3748 |
| 33 | 20240627 | 185700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 34 | 20240627 | 185600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 35 | 20240627 | 185500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 36 | 20240627 | 185400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 37 | 20240627 | 185300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 38 | 20240627 | 185200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 39 | 20240627 | 185100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 40 | 20240627 | 185000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 41 | 20240627 | 184900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 42 | 20240627 | 184800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 43 | 20240627 | 184700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 44 | 20240627 | 184600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 45 | 20240627 | 184500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 46 | 20240627 | 184400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 47 | 20240627 | 184300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 48 | 20240627 | 184200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 49 | 20240627 | 184100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 50 | 20240627 | 184000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 51 | 20240627 | 183900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 52 | 20240627 | 183800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 53 | 20240627 | 183700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 54 | 20240627 | 183600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 55 | 20240627 | 183500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 56 | 20240627 | 183400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 57 | 20240627 | 183300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 58 | 20240627 | 183200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 59 | 20240627 | 183100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 60 | 20240627 | 183000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 61 | 20240627 | 182900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 62 | 20240627 | 182800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 3748 |
| 63 | 20240627 | 182700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 64 | 20240627 | 182600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 65 | 20240627 | 182500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 66 | 20240627 | 182400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 67 | 20240627 | 182300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 68 | 20240627 | 182200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 69 | 20240627 | 182100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 70 | 20240627 | 182000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 71 | 20240627 | 181900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 72 | 20240627 | 181800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 73 | 20240627 | 181700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 74 | 20240627 | 181600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 75 | 20240627 | 181500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 76 | 20240627 | 181400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 77 | 20240627 | 181300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 78 | 20240627 | 181200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 79 | 20240627 | 181100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 80 | 20240627 | 181000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 81 | 20240627 | 180900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 82 | 20240627 | 180800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 83 | 20240627 | 180700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 84 | 20240627 | 180600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 85 | 20240627 | 180500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 86 | 20240627 | 180400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 87 | 20240627 | 180300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 88 | 20240627 | 180200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 89 | 20240627 | 180100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 90 | 20240627 | 180000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 91 | 20240627 | 175900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 92 | 20240627 | 175800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 3748 |
| 93 | 20240627 | 175700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 94 | 20240627 | 175600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 95 | 20240627 | 175500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 96 | 20240627 | 175400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 97 | 20240627 | 175300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 98 | 20240627 | 175200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 99 | 20240627 | 175100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 100 | 20240627 | 175000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 101 | 20240627 | 174900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 102 | 20240627 | 174800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 103 | 20240627 | 174700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 104 | 20240627 | 174600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 105 | 20240627 | 174500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 106 | 20240627 | 174400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 107 | 20240627 | 174300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 108 | 20240627 | 174200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 109 | 20240627 | 174100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 110 | 20240627 | 174000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 111 | 20240627 | 173900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 112 | 20240627 | 173800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 113 | 20240627 | 173700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 114 | 20240627 | 173600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 115 | 20240627 | 173500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 116 | 20240627 | 173400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 117 | 20240627 | 173300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 118 | 20240627 | 173200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 119 | 20240627 | 173100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 120 | 20240627 | 173000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 121 | 20240627 | 172900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 122 | 20240627 | 172800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 3748 |
| 123 | 20240627 | 172700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 124 | 20240627 | 172600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 125 | 20240627 | 172500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 126 | 20240627 | 172400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 127 | 20240627 | 172300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 128 | 20240627 | 172200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 129 | 20240627 | 172100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 130 | 20240627 | 172000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 131 | 20240627 | 171900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 132 | 20240627 | 171800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 133 | 20240627 | 171700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 134 | 20240627 | 171600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 135 | 20240627 | 171500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 136 | 20240627 | 171400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 137 | 20240627 | 171300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 138 | 20240627 | 171200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 139 | 20240627 | 171100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 140 | 20240627 | 171000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 141 | 20240627 | 170900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 142 | 20240627 | 170800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 143 | 20240627 | 170700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 144 | 20240627 | 170600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 145 | 20240627 | 170500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 146 | 20240627 | 170400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 147 | 20240627 | 170300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 148 | 20240627 | 170200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 149 | 20240627 | 170100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 150 | 20240627 | 170000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 151 | 20240627 | 165900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 152 | 20240627 | 165800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 3748 |
| 153 | 20240627 | 165700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 154 | 20240627 | 165600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 155 | 20240627 | 165500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 156 | 20240627 | 165400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 157 | 20240627 | 165300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 158 | 20240627 | 165200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 159 | 20240627 | 165100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 160 | 20240627 | 165000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 161 | 20240627 | 164900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 162 | 20240627 | 164800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 163 | 20240627 | 164700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 164 | 20240627 | 164600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 165 | 20240627 | 164500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 166 | 20240627 | 164400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 167 | 20240627 | 164300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 168 | 20240627 | 164200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 169 | 20240627 | 164100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 170 | 20240627 | 164000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 171 | 20240627 | 163900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 172 | 20240627 | 163800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 173 | 20240627 | 163700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 174 | 20240627 | 163600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 175 | 20240627 | 163500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 176 | 20240627 | 163400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 177 | 20240627 | 163300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 178 | 20240627 | 163200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 179 | 20240627 | 163100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 180 | 20240627 | 163000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 181 | 20240627 | 162900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 182 | 20240627 | 162800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 3748 |
| 183 | 20240627 | 162700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 184 | 20240627 | 162600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 185 | 20240627 | 162500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 186 | 20240627 | 162400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 187 | 20240627 | 162300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20240627 | 162200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 189 | 20240627 | 162100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20240627 | 162000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 191 | 20240627 | 161900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 192 | 20240627 | 161800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 193 | 20240627 | 161700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 194 | 20240627 | 161600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 195 | 20240627 | 161500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 196 | 20240627 | 161400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 197 | 20240627 | 161300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 198 | 20240627 | 161200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 199 | 20240627 | 161100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 200 | 20240627 | 161000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 201 | 20240627 | 160900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 202 | 20240627 | 160800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 203 | 20240627 | 160700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 204 | 20240627 | 160600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 205 | 20240627 | 160500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 206 | 20240627 | 160400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 207 | 20240627 | 160300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 208 | 20240627 | 160200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 209 | 20240627 | 160100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 210 | 20240627 | 160000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 211 | 20240627 | 155900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 212 | 20240627 | 155800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 3748 |
| 213 | 20240627 | 155700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 214 | 20240627 | 155600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 215 | 20240627 | 155500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 216 | 20240627 | 155400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 217 | 20240627 | 155300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 218 | 20240627 | 155200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 219 | 20240627 | 155100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 220 | 20240627 | 155000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 221 | 20240627 | 154900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 222 | 20240627 | 154800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 223 | 20240627 | 154700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 224 | 20240627 | 154600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 225 | 20240627 | 154500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 226 | 20240627 | 154400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 227 | 20240627 | 154300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 228 | 20240627 | 154200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 229 | 20240627 | 154100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 230 | 20240627 | 154000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 231 | 20240627 | 153900 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 232 | 20240627 | 153800 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 233 | 20240627 | 153700 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 234 | 20240627 | 153600 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 235 | 20240627 | 153500 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 236 | 20240627 | 153400 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 237 | 20240627 | 153300 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 238 | 20240627 | 153200 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 239 | 20240627 | 153100 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 240 | 20240627 | 153000 | 1476996390 | 6550 | 6550 | 6550 | 6550 | 3748 |
| 241 | 20240627 | 152900 | 1452446990 | 6600 | 6600 | 6600 | 6600 | 0 |
| 242 | 20240627 | 152800 | 1452446990 | 6600 | 6600 | 6600 | 6600 | 0 |
| 243 | 20240627 | 152700 | 1452446990 | 6600 | 6600 | 6600 | 6600 | 0 |
| 244 | 20240627 | 152600 | 1452446990 | 6600 | 6600 | 6600 | 6600 | 0 |
| 245 | 20240627 | 152500 | 1452446990 | 6600 | 6600 | 6600 | 6600 | 0 |
| 246 | 20240627 | 152400 | 1452446990 | 6600 | 6600 | 6600 | 6600 | 0 |
| 247 | 20240627 | 152300 | 1452446990 | 6600 | 6600 | 6600 | 6600 | 0 |
| 248 | 20240627 | 152200 | 1452446990 | 6600 | 6600 | 6600 | 6600 | 0 |
| 249 | 20240627 | 152100 | 1452446990 | 6600 | 6600 | 6600 | 6600 | 0 |
| 250 | 20240627 | 152000 | 1452446990 | 6600 | 6600 | 6600 | 6600 | 0 |
| 251 | 20240627 | 151900 | 1452446990 | 6600 | 6550 | 6600 | 6550 | 1158 |
| 252 | 20240627 | 151800 | 1444822440 | 6550 | 6550 | 6550 | 6550 | 37 |
| 253 | 20240627 | 151700 | 1444580090 | 6560 | 6560 | 6560 | 6550 | 531 |
| 254 | 20240627 | 151600 | 1441099730 | 6560 | 6540 | 6570 | 6540 | 2795 |
| 255 | 20240627 | 151500 | 1422789470 | 6540 | 6560 | 6560 | 6540 | 3552 |
| 256 | 20240627 | 151400 | 1399533580 | 6560 | 6560 | 6560 | 6560 | 533 |
| 257 | 20240627 | 151300 | 1396037100 | 6580 | 6570 | 6580 | 6570 | 428 |
| 258 | 20240627 | 151200 | 1393225130 | 6580 | 6580 | 6580 | 6560 | 117 |
| 259 | 20240627 | 151100 | 1392457420 | 6560 | 6580 | 6580 | 6560 | 487 |
| 260 | 20240627 | 151000 | 1389258950 | 6580 | 6590 | 6590 | 6580 | 1017 |
| 261 | 20240627 | 150900 | 1382557300 | 6580 | 6570 | 6580 | 6560 | 1481 |
| 262 | 20240627 | 150800 | 1372820510 | 6580 | 6580 | 6580 | 6570 | 43 |
| 263 | 20240627 | 150700 | 1372537690 | 6570 | 6580 | 6580 | 6570 | 243 |
| 264 | 20240627 | 150600 | 1370940250 | 6570 | 6570 | 6570 | 6570 | 500 |
| 265 | 20240627 | 150500 | 1367655250 | 6570 | 6580 | 6580 | 6570 | 642 |
| 266 | 20240627 | 150400 | 1363430940 | 6580 | 6580 | 6580 | 6580 | 220 |
| 267 | 20240627 | 150300 | 1361983340 | 6580 | 6580 | 6580 | 6580 | 200 |
| 268 | 20240627 | 150200 | 1360667340 | 6570 | 6570 | 6570 | 6570 | 0 |
| 269 | 20240627 | 150100 | 1360667340 | 6570 | 6580 | 6580 | 6570 | 456 |
| 270 | 20240627 | 150000 | 1357667460 | 6570 | 6570 | 6570 | 6570 | 450 |
| 271 | 20240627 | 145900 | 1354710960 | 6580 | 6580 | 6580 | 6580 | 122 |
| 272 | 20240627 | 145800 | 1353908200 | 6580 | 6580 | 6580 | 6580 | 1142 |
| 273 | 20240627 | 145700 | 1346393840 | 6580 | 6580 | 6580 | 6580 | 182 |
| 274 | 20240627 | 145600 | 1345196280 | 6580 | 6580 | 6580 | 6580 | 1 |
| 275 | 20240627 | 145500 | 1345189700 | 6580 | 6580 | 6590 | 6580 | 818 |
| 276 | 20240627 | 145400 | 1339806200 | 6580 | 6580 | 6580 | 6580 | 18 |
| 277 | 20240627 | 145300 | 1339687760 | 6580 | 6580 | 6580 | 6580 | 108 |
| 278 | 20240627 | 145200 | 1338977120 | 6560 | 6570 | 6570 | 6560 | 2973 |
| 279 | 20240627 | 145100 | 1319447310 | 6570 | 6550 | 6570 | 6550 | 90 |
| 280 | 20240627 | 145000 | 1318857790 | 6550 | 6560 | 6570 | 6550 | 416 |
| 281 | 20240627 | 144900 | 1316130280 | 6560 | 6560 | 6560 | 6550 | 617 |
| 282 | 20240627 | 144800 | 1312082950 | 6560 | 6570 | 6570 | 6560 | 29 |
| 283 | 20240627 | 144700 | 1311892670 | 6570 | 6570 | 6570 | 6570 | 52 |
| 284 | 20240627 | 144600 | 1311551030 | 6570 | 6570 | 6570 | 6570 | 356 |
| 285 | 20240627 | 144500 | 1309212110 | 6570 | 6560 | 6570 | 6560 | 243 |
| 286 | 20240627 | 144400 | 1307617030 | 6560 | 6560 | 6560 | 6560 | 125 |
| 287 | 20240627 | 144300 | 1306797030 | 6570 | 6560 | 6570 | 6560 | 1341 |
| 288 | 20240627 | 144200 | 1297999990 | 6570 | 6570 | 6570 | 6570 | 101 |
| 289 | 20240627 | 144100 | 1297336420 | 6570 | 6570 | 6570 | 6570 | 230 |
| 290 | 20240627 | 144000 | 1295825320 | 6570 | 6570 | 6570 | 6570 | 26 |
| 291 | 20240627 | 143900 | 1295654500 | 6570 | 6570 | 6570 | 6570 | 0 |
| 292 | 20240627 | 143800 | 1295654500 | 6570 | 6560 | 6570 | 6550 | 192 |
| 293 | 20240627 | 143700 | 1294396430 | 6570 | 6570 | 6570 | 6570 | 53 |
| 294 | 20240627 | 143600 | 1294048220 | 6550 | 6570 | 6570 | 6550 | 249 |
| 295 | 20240627 | 143500 | 1292415150 | 6570 | 6580 | 6580 | 6570 | 32 |
| 296 | 20240627 | 143400 | 1292204900 | 6570 | 6560 | 6580 | 6560 | 688 |
| 297 | 20240627 | 143300 | 1287684740 | 6550 | 6570 | 6570 | 6550 | 220 |
| 298 | 20240627 | 143200 | 1286239540 | 6540 | 6570 | 6570 | 6540 | 698 |
| 299 | 20240627 | 143100 | 1281662430 | 6570 | 6570 | 6570 | 6570 | 3 |
| 300 | 20240627 | 143000 | 1281642720 | 6570 | 6570 | 6570 | 6570 | 283 |
| 301 | 20240627 | 142900 | 1279783410 | 6560 | 6560 | 6560 | 6560 | 0 |
| 302 | 20240627 | 142800 | 1279783410 | 6560 | 6560 | 6560 | 6560 | 406 |
| 303 | 20240627 | 142700 | 1277120050 | 6570 | 6570 | 6570 | 6570 | 3 |
| 304 | 20240627 | 142600 | 1277100340 | 6570 | 6570 | 6570 | 6570 | 10 |
| 305 | 20240627 | 142500 | 1277034640 | 6560 | 6560 | 6570 | 6560 | 154 |
| 306 | 20240627 | 142400 | 1276023870 | 6560 | 6550 | 6560 | 6550 | 599 |
| 307 | 20240627 | 142300 | 1272095930 | 6550 | 6560 | 6560 | 6550 | 184 |
| 308 | 20240627 | 142200 | 1270888990 | 6550 | 6520 | 6550 | 6520 | 1602 |
| 309 | 20240627 | 142100 | 1260406780 | 6520 | 6550 | 6560 | 6520 | 6554 |
| 310 | 20240627 | 142000 | 1217644230 | 6540 | 6550 | 6550 | 6540 | 180 |
| 311 | 20240627 | 141900 | 1216465240 | 6550 | 6550 | 6550 | 6550 | 456 |
| 312 | 20240627 | 141800 | 1213478440 | 6550 | 6550 | 6550 | 6550 | 36 |
| 313 | 20240627 | 141700 | 1213242640 | 6550 | 6550 | 6550 | 6550 | 124 |
| 314 | 20240627 | 141600 | 1212430440 | 6550 | 6550 | 6550 | 6550 | 803 |
| 315 | 20240627 | 141500 | 1207170790 | 6550 | 6540 | 6560 | 6540 | 690 |
| 316 | 20240627 | 141400 | 1202651460 | 6550 | 6560 | 6560 | 6550 | 241 |
| 317 | 20240627 | 141300 | 1201072270 | 6560 | 6560 | 6560 | 6560 | 13 |
| 318 | 20240627 | 141200 | 1200986990 | 6550 | 6550 | 6550 | 6550 | 606 |
| 319 | 20240627 | 141100 | 1197017690 | 6560 | 6540 | 6560 | 6540 | 14 |
| 320 | 20240627 | 141000 | 1196925870 | 6580 | 6580 | 6580 | 6580 | 10 |
| 321 | 20240627 | 140900 | 1196860070 | 6580 | 6580 | 6580 | 6500 | 22805 |
| 322 | 20240627 | 140800 | 1047876500 | 6580 | 6580 | 6580 | 6580 | 2 |
| 323 | 20240627 | 140700 | 1047863340 | 6590 | 6590 | 6590 | 6590 | 124 |
| 324 | 20240627 | 140600 | 1047046180 | 6590 | 6590 | 6590 | 6590 | 31 |
| 325 | 20240627 | 140500 | 1046841890 | 6590 | 6600 | 6600 | 6590 | 314 |
| 326 | 20240627 | 140400 | 1044772590 | 6590 | 6590 | 6590 | 6590 | 0 |
| 327 | 20240627 | 140300 | 1044772590 | 6590 | 6590 | 6600 | 6590 | 1393 |
| 328 | 20240627 | 140200 | 1035585220 | 6590 | 6590 | 6590 | 6590 | 903 |
| 329 | 20240627 | 140100 | 1029634450 | 6590 | 6600 | 6600 | 6590 | 434 |
| 330 | 20240627 | 140000 | 1026774240 | 6600 | 6600 | 6600 | 6600 | 1142 |
| 331 | 20240627 | 135900 | 1019237040 | 6600 | 6610 | 6610 | 6600 | 225 |
| 332 | 20240627 | 135800 | 1017751910 | 6610 | 6610 | 6610 | 6610 | 0 |
| 333 | 20240627 | 135700 | 1017751910 | 6610 | 6610 | 6610 | 6610 | 88 |
| 334 | 20240627 | 135600 | 1017170230 | 6610 | 6610 | 6620 | 6610 | 1120 |
| 335 | 20240627 | 135500 | 1009766980 | 6610 | 6610 | 6610 | 6610 | 0 |
| 336 | 20240627 | 135400 | 1009766980 | 6610 | 6610 | 6610 | 6610 | 0 |
| 337 | 20240627 | 135300 | 1009766980 | 6610 | 6610 | 6610 | 6610 | 240 |
| 338 | 20240627 | 135200 | 1008180580 | 6630 | 6620 | 6630 | 6620 | 22 |
| 339 | 20240627 | 135100 | 1008034920 | 6620 | 6630 | 6630 | 6620 | 19 |
| 340 | 20240627 | 135000 | 1007909090 | 6610 | 6610 | 6610 | 6610 | 0 |
| 341 | 20240627 | 134900 | 1007909090 | 6610 | 6610 | 6610 | 6610 | 0 |
| 342 | 20240627 | 134800 | 1007909090 | 6610 | 6610 | 6610 | 6610 | 0 |
| 343 | 20240627 | 134700 | 1007909090 | 6610 | 6610 | 6610 | 6610 | 1 |
| 344 | 20240627 | 134600 | 1007902480 | 6600 | 6600 | 6600 | 6600 | 25 |
| 345 | 20240627 | 134500 | 1007737480 | 6600 | 6600 | 6600 | 6600 | 25 |
| 346 | 20240627 | 134400 | 1007572480 | 6600 | 6610 | 6610 | 6600 | 350 |
| 347 | 20240627 | 134300 | 1005260980 | 6610 | 6610 | 6610 | 6610 | 7 |
| 348 | 20240627 | 134200 | 1005214710 | 6610 | 6600 | 6610 | 6600 | 2 |
| 349 | 20240627 | 134100 | 1005201500 | 6610 | 6610 | 6610 | 6610 | 5 |
| 350 | 20240627 | 134000 | 1005168450 | 6610 | 6610 | 6610 | 6610 | 15 |
| 351 | 20240627 | 133900 | 1005069300 | 6600 | 6600 | 6600 | 6600 | 0 |
| 352 | 20240627 | 133800 | 1005069300 | 6600 | 6600 | 6600 | 6600 | 0 |
| 353 | 20240627 | 133700 | 1005069300 | 6600 | 6600 | 6600 | 6600 | 781 |
| 354 | 20240627 | 133600 | 999914700 | 6600 | 6600 | 6600 | 6600 | 0 |
| 355 | 20240627 | 133500 | 999914700 | 6600 | 6600 | 6600 | 6600 | 152 |
| 356 | 20240627 | 133400 | 998911500 | 6610 | 6610 | 6610 | 6610 | 0 |
| 357 | 20240627 | 133300 | 998911500 | 6610 | 6610 | 6610 | 6610 | 12 |
| 358 | 20240627 | 133200 | 998832180 | 6620 | 6620 | 6620 | 6620 | 152 |
| 359 | 20240627 | 133100 | 997825940 | 6630 | 6630 | 6630 | 6620 | 321 |
| 360 | 20240627 | 133000 | 995697910 | 6620 | 6610 | 6620 | 6610 | 140 |
| 361 | 20240627 | 132900 | 994771120 | 6610 | 6600 | 6610 | 6600 | 842 |
| 362 | 20240627 | 132800 | 989205820 | 6600 | 6600 | 6600 | 6600 | 283 |
| 363 | 20240627 | 132700 | 987338020 | 6600 | 6600 | 6600 | 6600 | 170 |
| 364 | 20240627 | 132600 | 986216020 | 6600 | 6610 | 6610 | 6600 | 29 |
| 365 | 20240627 | 132500 | 986024610 | 6600 | 6620 | 6620 | 6600 | 200 |
| 366 | 20240627 | 132400 | 984704410 | 6620 | 6610 | 6620 | 6610 | 161 |
| 367 | 20240627 | 132300 | 983639410 | 6610 | 6610 | 6610 | 6610 | 121 |
| 368 | 20240627 | 132200 | 982839600 | 6610 | 6620 | 6620 | 6610 | 905 |
| 369 | 20240627 | 132100 | 976853710 | 6630 | 6640 | 6640 | 6630 | 68 |
| 370 | 20240627 | 132000 | 976402770 | 6640 | 6630 | 6640 | 6630 | 72 |
| 371 | 20240627 | 131900 | 975925380 | 6640 | 6640 | 6640 | 6640 | 516 |
| 372 | 20240627 | 131800 | 972499140 | 6650 | 6610 | 6660 | 6610 | 2947 |
| 373 | 20240627 | 131700 | 952928620 | 6610 | 6600 | 6620 | 6600 | 133 |
| 374 | 20240627 | 131600 | 952050500 | 6590 | 6590 | 6600 | 6590 | 72 |
| 375 | 20240627 | 131500 | 951575950 | 6590 | 6580 | 6590 | 6580 | 591 |
| 376 | 20240627 | 131400 | 947687160 | 6570 | 6570 | 6570 | 6570 | 1 |
| 377 | 20240627 | 131300 | 947680590 | 6580 | 6570 | 6580 | 6560 | 10 |
| 378 | 20240627 | 131200 | 947614890 | 6570 | 6570 | 6580 | 6570 | 8 |
| 379 | 20240627 | 131100 | 947562320 | 6580 | 6580 | 6580 | 6580 | 270 |
| 380 | 20240627 | 131000 | 945785720 | 6570 | 6540 | 6570 | 6540 | 421 |
| 381 | 20240627 | 130900 | 943023940 | 6540 | 6540 | 6540 | 6540 | 510 |
| 382 | 20240627 | 130800 | 939688540 | 6560 | 6560 | 6560 | 6560 | 10 |
| 383 | 20240627 | 130700 | 939622940 | 6560 | 6560 | 6560 | 6560 | 1 |
| 384 | 20240627 | 130600 | 939616380 | 6530 | 6530 | 6530 | 6530 | 0 |
| 385 | 20240627 | 130500 | 939616380 | 6530 | 6540 | 6550 | 6530 | 1429 |
| 386 | 20240627 | 130400 | 930270780 | 6540 | 6540 | 6540 | 6540 | 60 |
| 387 | 20240627 | 130300 | 929878380 | 6540 | 6540 | 6540 | 6540 | 7 |
| 388 | 20240627 | 130200 | 929832600 | 6550 | 6550 | 6550 | 6550 | 60 |
| 389 | 20240627 | 130100 | 929439600 | 6550 | 6540 | 6550 | 6540 | 505 |
| 390 | 20240627 | 130000 | 926136850 | 6550 | 6550 | 6550 | 6550 | 575 |
| 391 | 20240627 | 125900 | 922370600 | 6550 | 6560 | 6560 | 6550 | 1044 |
| 392 | 20240627 | 125800 | 915526960 | 6560 | 6560 | 6560 | 6560 | 250 |
| 393 | 20240627 | 125700 | 913886960 | 6560 | 6560 | 6560 | 6560 | 10 |
| 394 | 20240627 | 125600 | 913821360 | 6560 | 6560 | 6560 | 6560 | 10 |
| 395 | 20240627 | 125500 | 913755760 | 6560 | 6560 | 6560 | 6560 | 387 |
| 396 | 20240627 | 125400 | 911217040 | 6560 | 6560 | 6560 | 6560 | 360 |
| 397 | 20240627 | 125300 | 908855440 | 6560 | 6560 | 6560 | 6560 | 15 |
| 398 | 20240627 | 125200 | 908757040 | 6560 | 6570 | 6570 | 6560 | 505 |
| 399 | 20240627 | 125100 | 905443440 | 6570 | 6570 | 6570 | 6570 | 192 |
| 400 | 20240627 | 125000 | 904182000 | 6570 | 6570 | 6570 | 6570 | 63 |
| 401 | 20240627 | 124900 | 903768090 | 6570 | 6570 | 6570 | 6570 | 6 |
| 402 | 20240627 | 124800 | 903728670 | 6570 | 6570 | 6570 | 6570 | 50 |
| 403 | 20240627 | 124700 | 903400170 | 6570 | 6570 | 6570 | 6570 | 10 |
| 404 | 20240627 | 124600 | 903334470 | 6570 | 6560 | 6570 | 6560 | 705 |
| 405 | 20240627 | 124500 | 898709620 | 6560 | 6560 | 6560 | 6560 | 531 |
| 406 | 20240627 | 124400 | 895226260 | 6570 | 6570 | 6570 | 6560 | 376 |
| 407 | 20240627 | 124300 | 892757360 | 6580 | 6580 | 6580 | 6580 | 4 |
| 408 | 20240627 | 124200 | 892731040 | 6580 | 6580 | 6580 | 6580 | 200 |
| 409 | 20240627 | 124100 | 891415040 | 6580 | 6570 | 6580 | 6570 | 11 |
| 410 | 20240627 | 124000 | 891342680 | 6570 | 6580 | 6580 | 6570 | 1153 |
| 411 | 20240627 | 123900 | 883757560 | 6590 | 6590 | 6590 | 6590 | 70 |
| 412 | 20240627 | 123800 | 883296260 | 6590 | 6600 | 6600 | 6590 | 6 |
| 413 | 20240627 | 123700 | 883256710 | 6590 | 6590 | 6590 | 6590 | 416 |
| 414 | 20240627 | 123600 | 880515270 | 6580 | 6580 | 6580 | 6580 | 364 |
| 415 | 20240627 | 123500 | 878120150 | 6580 | 6580 | 6580 | 6580 | 9 |
| 416 | 20240627 | 123400 | 878060930 | 6580 | 6580 | 6580 | 6580 | 51 |
| 417 | 20240627 | 123300 | 877725350 | 6580 | 6580 | 6580 | 6580 | 101 |
| 418 | 20240627 | 123200 | 877060770 | 6570 | 6570 | 6570 | 6570 | 127 |
| 419 | 20240627 | 123100 | 876226380 | 6580 | 6570 | 6580 | 6570 | 78 |
| 420 | 20240627 | 123000 | 875713910 | 6570 | 6570 | 6570 | 6570 | 118 |
| 421 | 20240627 | 122900 | 874938650 | 6570 | 6570 | 6580 | 6570 | 397 |
| 422 | 20240627 | 122800 | 872330150 | 6570 | 6560 | 6570 | 6560 | 103 |
| 423 | 20240627 | 122700 | 871654440 | 6560 | 6560 | 6560 | 6560 | 0 |
| 424 | 20240627 | 122600 | 871654440 | 6560 | 6560 | 6560 | 6560 | 3 |
| 425 | 20240627 | 122500 | 871634760 | 6570 | 6570 | 6570 | 6570 | 3 |
| 426 | 20240627 | 122400 | 871615050 | 6560 | 6560 | 6560 | 6560 | 0 |
| 427 | 20240627 | 122300 | 871615050 | 6560 | 6560 | 6560 | 6560 | 0 |
| 428 | 20240627 | 122200 | 871615050 | 6560 | 6570 | 6570 | 6560 | 5 |
| 429 | 20240627 | 122100 | 871582220 | 6570 | 6570 | 6570 | 6570 | 48 |
| 430 | 20240627 | 122000 | 871266860 | 6560 | 6550 | 6560 | 6550 | 117 |
| 431 | 20240627 | 121900 | 870500070 | 6550 | 6550 | 6550 | 6550 | 91 |
| 432 | 20240627 | 121800 | 869904020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 433 | 20240627 | 121700 | 869904020 | 6550 | 6560 | 6560 | 6550 | 83 |
| 434 | 20240627 | 121600 | 869360220 | 6560 | 6560 | 6560 | 6560 | 58 |
| 435 | 20240627 | 121500 | 868979740 | 6570 | 6570 | 6570 | 6570 | 23 |
| 436 | 20240627 | 121400 | 868828630 | 6560 | 6550 | 6560 | 6550 | 1151 |
| 437 | 20240627 | 121300 | 861282360 | 6530 | 6530 | 6530 | 6530 | 50 |
| 438 | 20240627 | 121200 | 860955860 | 6540 | 6550 | 6550 | 6530 | 958 |
| 439 | 20240627 | 121100 | 854697960 | 6550 | 6560 | 6570 | 6550 | 353 |
| 440 | 20240627 | 121000 | 852383680 | 6570 | 6580 | 6580 | 6570 | 10 |
| 441 | 20240627 | 120900 | 852317930 | 6580 | 6560 | 6580 | 6560 | 204 |
| 442 | 20240627 | 120800 | 850976970 | 6560 | 6560 | 6560 | 6560 | 57 |
| 443 | 20240627 | 120700 | 850603050 | 6560 | 6560 | 6560 | 6560 | 124 |
| 444 | 20240627 | 120600 | 849789610 | 6550 | 6530 | 6550 | 6530 | 2049 |
| 445 | 20240627 | 120500 | 836388770 | 6530 | 6530 | 6540 | 6530 | 192 |
| 446 | 20240627 | 120400 | 835134990 | 6540 | 6560 | 6560 | 6530 | 1816 |
| 447 | 20240627 | 120300 | 823267610 | 6540 | 6540 | 6540 | 6540 | 0 |
| 448 | 20240627 | 120200 | 823267610 | 6540 | 6540 | 6540 | 6540 | 48 |
| 449 | 20240627 | 120100 | 822953690 | 6550 | 6550 | 6550 | 6550 | 274 |
| 450 | 20240627 | 120000 | 821158990 | 6540 | 6550 | 6550 | 6540 | 311 |
| 451 | 20240627 | 115900 | 819124840 | 6550 | 6550 | 6560 | 6550 | 588 |
| 452 | 20240627 | 115800 | 815273230 | 6540 | 6540 | 6560 | 6540 | 343 |
| 453 | 20240627 | 115700 | 813026910 | 6540 | 6550 | 6550 | 6540 | 90 |
| 454 | 20240627 | 115600 | 812438210 | 6550 | 6550 | 6550 | 6540 | 53 |
| 455 | 20240627 | 115500 | 812091340 | 6550 | 6550 | 6550 | 6540 | 961 |
| 456 | 20240627 | 115400 | 805797250 | 6550 | 6560 | 6560 | 6550 | 17 |
| 457 | 20240627 | 115300 | 805685790 | 6550 | 6560 | 6560 | 6550 | 21 |
| 458 | 20240627 | 115200 | 805548130 | 6560 | 6560 | 6560 | 6550 | 2690 |
| 459 | 20240627 | 115100 | 787903520 | 6560 | 6570 | 6570 | 6560 | 2301 |
| 460 | 20240627 | 115000 | 772786020 | 6570 | 6570 | 6570 | 6570 | 216 |
| 461 | 20240627 | 114900 | 771366900 | 6570 | 6570 | 6570 | 6570 | 1760 |
| 462 | 20240627 | 114800 | 759803700 | 6570 | 6570 | 6580 | 6570 | 819 |
| 463 | 20240627 | 114700 | 754422850 | 6570 | 6580 | 6580 | 6570 | 952 |
| 464 | 20240627 | 114600 | 748161690 | 6580 | 6580 | 6580 | 6580 | 630 |
| 465 | 20240627 | 114500 | 744016290 | 6580 | 6580 | 6580 | 6580 | 33 |
| 466 | 20240627 | 114400 | 743799150 | 6580 | 6580 | 6580 | 6580 | 29 |
| 467 | 20240627 | 114300 | 743608330 | 6580 | 6580 | 6580 | 6580 | 11 |
| 468 | 20240627 | 114200 | 743535950 | 6580 | 6590 | 6600 | 6570 | 4420 |
| 469 | 20240627 | 114100 | 714443900 | 6610 | 6600 | 6610 | 6590 | 781 |
| 470 | 20240627 | 114000 | 709287610 | 6600 | 6610 | 6620 | 6600 | 708 |
| 471 | 20240627 | 113900 | 704607760 | 6610 | 6610 | 6620 | 6610 | 155 |
| 472 | 20240627 | 113800 | 703583200 | 6620 | 6610 | 6620 | 6610 | 33 |
| 473 | 20240627 | 113700 | 703365030 | 6610 | 6610 | 6610 | 6610 | 11 |
| 474 | 20240627 | 113600 | 703292320 | 6610 | 6610 | 6620 | 6610 | 42 |
| 475 | 20240627 | 113500 | 703014550 | 6610 | 6620 | 6620 | 6610 | 217 |
| 476 | 20240627 | 113400 | 701578110 | 6610 | 6610 | 6620 | 6610 | 43 |
| 477 | 20240627 | 113300 | 701293870 | 6620 | 6610 | 6620 | 6610 | 55 |
| 478 | 20240627 | 113200 | 700930310 | 6610 | 6610 | 6610 | 6610 | 9 |
| 479 | 20240627 | 113100 | 700870820 | 6620 | 6620 | 6630 | 6620 | 138 |
| 480 | 20240627 | 113000 | 699957250 | 6630 | 6620 | 6630 | 6620 | 10 |
| 481 | 20240627 | 112900 | 699891030 | 6620 | 6610 | 6620 | 6610 | 28 |
| 482 | 20240627 | 112800 | 699705770 | 6610 | 6610 | 6620 | 6600 | 486 |
| 483 | 20240627 | 112700 | 696496120 | 6610 | 6610 | 6620 | 6610 | 144 |
| 484 | 20240627 | 112600 | 695542930 | 6620 | 6600 | 6620 | 6600 | 484 |
| 485 | 20240627 | 112500 | 692343540 | 6600 | 6610 | 6610 | 6600 | 196 |
| 486 | 20240627 | 112400 | 691048330 | 6610 | 6610 | 6610 | 6600 | 417 |
| 487 | 20240627 | 112300 | 688292060 | 6610 | 6620 | 6630 | 6610 | 2735 |
| 488 | 20240627 | 112200 | 670179310 | 6620 | 6610 | 6620 | 6610 | 30 |
| 489 | 20240627 | 112100 | 669981000 | 6620 | 6620 | 6620 | 6600 | 13 |
| 490 | 20240627 | 112000 | 669895090 | 6620 | 6610 | 6620 | 6600 | 11 |
| 491 | 20240627 | 111900 | 669822410 | 6600 | 6600 | 6600 | 6600 | 33 |
| 492 | 20240627 | 111800 | 669604610 | 6600 | 6600 | 6600 | 6600 | 10 |
| 493 | 20240627 | 111700 | 669538610 | 6600 | 6610 | 6610 | 6600 | 376 |
| 494 | 20240627 | 111600 | 667057000 | 6610 | 6610 | 6610 | 6610 | 91 |
| 495 | 20240627 | 111500 | 666455490 | 6610 | 6600 | 6610 | 6600 | 538 |
| 496 | 20240627 | 111400 | 662899390 | 6610 | 6600 | 6610 | 6600 | 5 |
| 497 | 20240627 | 111300 | 662866380 | 6600 | 6610 | 6610 | 6600 | 35 |
| 498 | 20240627 | 111200 | 662635370 | 6600 | 6610 | 6610 | 6600 | 645 |
| 499 | 20240627 | 111100 | 658377870 | 6600 | 6600 | 6610 | 6600 | 84 |
| 500 | 20240627 | 111000 | 657822970 | 6610 | 6600 | 6610 | 6600 | 136 |
| 501 | 20240627 | 110900 | 656924340 | 6600 | 6590 | 6600 | 6590 | 65 |
| 502 | 20240627 | 110800 | 656495390 | 6590 | 6590 | 6590 | 6590 | 133 |
| 503 | 20240627 | 110700 | 655618920 | 6590 | 6590 | 6590 | 6590 | 34 |
| 504 | 20240627 | 110600 | 655394860 | 6590 | 6600 | 6600 | 6590 | 501 |
| 505 | 20240627 | 110500 | 652092310 | 6600 | 6590 | 6600 | 6590 | 36 |
| 506 | 20240627 | 110400 | 651855060 | 6590 | 6590 | 6590 | 6590 | 851 |
| 507 | 20240627 | 110300 | 646246970 | 6590 | 6590 | 6590 | 6590 | 43 |
| 508 | 20240627 | 110200 | 645963600 | 6590 | 6590 | 6590 | 6590 | 123 |
| 509 | 20240627 | 110100 | 645153030 | 6590 | 6590 | 6590 | 6590 | 5 |
| 510 | 20240627 | 110000 | 645120080 | 6590 | 6590 | 6590 | 6590 | 59 |
| 511 | 20240627 | 105900 | 644731270 | 6590 | 6590 | 6590 | 6590 | 963 |
| 512 | 20240627 | 105800 | 638385100 | 6600 | 6600 | 6600 | 6590 | 619 |
| 513 | 20240627 | 105700 | 634305710 | 6600 | 6590 | 6600 | 6590 | 68 |
| 514 | 20240627 | 105600 | 633857210 | 6590 | 6600 | 6600 | 6590 | 48 |
| 515 | 20240627 | 105500 | 633540460 | 6590 | 6590 | 6600 | 6590 | 449 |
| 516 | 20240627 | 105400 | 630577550 | 6600 | 6580 | 6600 | 6580 | 1071 |
| 517 | 20240627 | 105300 | 623509090 | 6580 | 6580 | 6580 | 6580 | 29 |
| 518 | 20240627 | 105200 | 623318270 | 6580 | 6580 | 6600 | 6580 | 39 |
| 519 | 20240627 | 105100 | 623061310 | 6590 | 6590 | 6600 | 6580 | 46 |
| 520 | 20240627 | 105000 | 622758210 | 6590 | 6580 | 6590 | 6580 | 768 |
| 521 | 20240627 | 104900 | 617704700 | 6580 | 6590 | 6590 | 6580 | 351 |
| 522 | 20240627 | 104800 | 615392740 | 6600 | 6600 | 6600 | 6580 | 4062 |
| 523 | 20240627 | 104700 | 588654240 | 6590 | 6600 | 6600 | 6590 | 217 |
| 524 | 20240627 | 104600 | 587222140 | 6600 | 6590 | 6600 | 6590 | 533 |
| 525 | 20240627 | 104500 | 583709660 | 6590 | 6590 | 6590 | 6590 | 45 |
| 526 | 20240627 | 104400 | 583413110 | 6590 | 6600 | 6610 | 6590 | 147 |
| 527 | 20240627 | 104300 | 582442950 | 6600 | 6600 | 6600 | 6600 | 322 |
| 528 | 20240627 | 104200 | 580317750 | 6610 | 6600 | 6610 | 6600 | 38 |
| 529 | 20240627 | 104100 | 580066870 | 6600 | 6600 | 6610 | 6600 | 405 |
| 530 | 20240627 | 104000 | 577391500 | 6600 | 6600 | 6610 | 6600 | 69 |
| 531 | 20240627 | 103900 | 576935990 | 6600 | 6610 | 6610 | 6600 | 504 |
| 532 | 20240627 | 103800 | 573604590 | 6610 | 6600 | 6610 | 6600 | 142 |
| 533 | 20240627 | 103700 | 572666110 | 6600 | 6610 | 6610 | 6600 | 561 |
| 534 | 20240627 | 103600 | 568962340 | 6610 | 6630 | 6630 | 6610 | 30 |
| 535 | 20240627 | 103500 | 568763820 | 6630 | 6630 | 6630 | 6620 | 354 |
| 536 | 20240627 | 103400 | 566416860 | 6630 | 6630 | 6630 | 6610 | 140 |
| 537 | 20240627 | 103300 | 565488760 | 6630 | 6630 | 6630 | 6610 | 112 |
| 538 | 20240627 | 103200 | 564748270 | 6640 | 6640 | 6640 | 6610 | 788 |
| 539 | 20240627 | 103100 | 559526190 | 6630 | 6650 | 6650 | 6630 | 44 |
| 540 | 20240627 | 103000 | 559234270 | 6650 | 6640 | 6650 | 6630 | 324 |
| 541 | 20240627 | 102900 | 557081080 | 6640 | 6630 | 6640 | 6630 | 425 |
| 542 | 20240627 | 102800 | 554263030 | 6620 | 6620 | 6630 | 6620 | 78 |
| 543 | 20240627 | 102700 | 553746470 | 6620 | 6620 | 6620 | 6620 | 9 |
| 544 | 20240627 | 102600 | 553686890 | 6620 | 6620 | 6630 | 6620 | 254 |
| 545 | 20240627 | 102500 | 552005150 | 6620 | 6620 | 6630 | 6620 | 86 |
| 546 | 20240627 | 102400 | 551435070 | 6640 | 6630 | 6640 | 6620 | 68 |
| 547 | 20240627 | 102300 | 550984270 | 6630 | 6630 | 6630 | 6630 | 111 |
| 548 | 20240627 | 102200 | 550248340 | 6630 | 6630 | 6640 | 6630 | 36 |
| 549 | 20240627 | 102100 | 550009640 | 6640 | 6640 | 6650 | 6630 | 168 |
| 550 | 20240627 | 102000 | 548894160 | 6640 | 6600 | 6640 | 6600 | 4037 |
| 551 | 20240627 | 101900 | 522133000 | 6600 | 6600 | 6600 | 6600 | 122 |
| 552 | 20240627 | 101800 | 521327800 | 6600 | 6610 | 6610 | 6600 | 120 |
| 553 | 20240627 | 101700 | 520535170 | 6610 | 6630 | 6630 | 6610 | 143 |
| 554 | 20240627 | 101600 | 519589880 | 6610 | 6610 | 6610 | 6610 | 114 |
| 555 | 20240627 | 101500 | 518836340 | 6610 | 6610 | 6630 | 6610 | 57 |
| 556 | 20240627 | 101400 | 518459170 | 6630 | 6610 | 6630 | 6610 | 35 |
| 557 | 20240627 | 101300 | 518227800 | 6610 | 6630 | 6630 | 6610 | 208 |
| 558 | 20240627 | 101200 | 516852900 | 6600 | 6610 | 6610 | 6600 | 864 |
| 559 | 20240627 | 101100 | 511149470 | 6610 | 6600 | 6610 | 6590 | 1980 |
| 560 | 20240627 | 101000 | 498064460 | 6590 | 6590 | 6610 | 6590 | 80 |
| 561 | 20240627 | 100900 | 497537200 | 6590 | 6590 | 6630 | 6590 | 5353 |
| 562 | 20240627 | 100800 | 462260890 | 6620 | 6620 | 6620 | 6590 | 2292 |
| 563 | 20240627 | 100700 | 447117520 | 6620 | 6620 | 6620 | 6620 | 116 |
| 564 | 20240627 | 100600 | 446349600 | 6630 | 6620 | 6630 | 6620 | 12 |
| 565 | 20240627 | 100500 | 446270100 | 6640 | 6620 | 6640 | 6620 | 183 |
| 566 | 20240627 | 100400 | 445057230 | 6620 | 6620 | 6620 | 6620 | 509 |
| 567 | 20240627 | 100300 | 441687650 | 6620 | 6640 | 6640 | 6620 | 80 |
| 568 | 20240627 | 100200 | 441158030 | 6620 | 6620 | 6620 | 6620 | 135 |
| 569 | 20240627 | 100100 | 440264330 | 6620 | 6620 | 6620 | 6620 | 185 |
| 570 | 20240627 | 100000 | 439039630 | 6620 | 6630 | 6650 | 6620 | 7 |
| 571 | 20240627 | 095900 | 438993250 | 6630 | 6650 | 6650 | 6630 | 233 |
| 572 | 20240627 | 095800 | 437443980 | 6620 | 6650 | 6650 | 6620 | 145 |
| 573 | 20240627 | 095700 | 436481290 | 6620 | 6650 | 6650 | 6620 | 114 |
| 574 | 20240627 | 095600 | 435726310 | 6650 | 6640 | 6650 | 6610 | 1927 |
| 575 | 20240627 | 095500 | 422965800 | 6650 | 6640 | 6650 | 6620 | 1535 |
| 576 | 20240627 | 095400 | 412778910 | 6620 | 6620 | 6630 | 6620 | 772 |
| 577 | 20240627 | 095300 | 407664620 | 6620 | 6620 | 6620 | 6620 | 10 |
| 578 | 20240627 | 095200 | 407598420 | 6620 | 6620 | 6650 | 6620 | 291 |
| 579 | 20240627 | 095100 | 405671380 | 6610 | 6680 | 6680 | 6600 | 9289 |
| 580 | 20240627 | 095000 | 343889130 | 6670 | 6670 | 6670 | 6670 | 1184 |
| 581 | 20240627 | 094900 | 335991850 | 6670 | 6690 | 6690 | 6670 | 396 |
| 582 | 20240627 | 094800 | 333346350 | 6680 | 6680 | 6680 | 6680 | 1185 |
| 583 | 20240627 | 094700 | 325430550 | 6680 | 6690 | 6690 | 6670 | 2731 |
| 584 | 20240627 | 094600 | 307194620 | 6680 | 6680 | 6690 | 6680 | 331 |
| 585 | 20240627 | 094500 | 304983480 | 6680 | 6670 | 6680 | 6670 | 52 |
| 586 | 20240627 | 094400 | 304636450 | 6670 | 6680 | 6680 | 6670 | 1916 |
| 587 | 20240627 | 094300 | 291856720 | 6670 | 6690 | 6690 | 6670 | 1119 |
| 588 | 20240627 | 094200 | 284379590 | 6690 | 6690 | 6690 | 6690 | 342 |
| 589 | 20240627 | 094100 | 282091610 | 6690 | 6690 | 6690 | 6690 | 192 |
| 590 | 20240627 | 094000 | 280807130 | 6690 | 6690 | 6690 | 6690 | 157 |
| 591 | 20240627 | 093900 | 279756800 | 6690 | 6690 | 6690 | 6680 | 256 |
| 592 | 20240627 | 093800 | 278044340 | 6670 | 6680 | 6690 | 6670 | 36 |
| 593 | 20240627 | 093700 | 277804150 | 6690 | 6680 | 6690 | 6670 | 256 |
| 594 | 20240627 | 093600 | 276092380 | 6680 | 6680 | 6690 | 6670 | 319 |
| 595 | 20240627 | 093500 | 273962220 | 6680 | 6680 | 6680 | 6680 | 30 |
| 596 | 20240627 | 093400 | 273761820 | 6680 | 6690 | 6700 | 6680 | 312 |
| 597 | 20240627 | 093300 | 271673600 | 6700 | 6660 | 6700 | 6660 | 1066 |
| 598 | 20240627 | 093200 | 264565840 | 6650 | 6660 | 6670 | 6650 | 208 |
| 599 | 20240627 | 093100 | 263180590 | 6660 | 6660 | 6670 | 6660 | 29 |
| 600 | 20240627 | 093000 | 262987440 | 6660 | 6660 | 6660 | 6660 | 61 |
| 601 | 20240627 | 092900 | 262581180 | 6660 | 6650 | 6670 | 6650 | 22 |
| 602 | 20240627 | 092800 | 262434780 | 6660 | 6640 | 6660 | 6640 | 958 |
| 603 | 20240627 | 092700 | 256059630 | 6640 | 6630 | 6640 | 6630 | 265 |
| 604 | 20240627 | 092600 | 254300630 | 6630 | 6670 | 6670 | 6630 | 3007 |
| 605 | 20240627 | 092500 | 234270250 | 6680 | 6690 | 6700 | 6680 | 2625 |
| 606 | 20240627 | 092400 | 216708740 | 6700 | 6700 | 6700 | 6690 | 1012 |
| 607 | 20240627 | 092300 | 209934420 | 6700 | 6690 | 6700 | 6690 | 41 |
| 608 | 20240627 | 092200 | 209660120 | 6690 | 6690 | 6690 | 6690 | 812 |
| 609 | 20240627 | 092100 | 204227840 | 6700 | 6690 | 6700 | 6690 | 2319 |
| 610 | 20240627 | 092000 | 188691040 | 6700 | 6690 | 6700 | 6690 | 357 |
| 611 | 20240627 | 091900 | 186299540 | 6700 | 6690 | 6700 | 6690 | 229 |
| 612 | 20240627 | 091800 | 184766040 | 6690 | 6690 | 6690 | 6690 | 202 |
| 613 | 20240627 | 091700 | 183414660 | 6680 | 6690 | 6690 | 6670 | 1288 |
| 614 | 20240627 | 091600 | 174806240 | 6700 | 6700 | 6700 | 6690 | 389 |
| 615 | 20240627 | 091500 | 172200940 | 6700 | 6700 | 6700 | 6690 | 225 |
| 616 | 20240627 | 091400 | 170694700 | 6700 | 6680 | 6700 | 6660 | 621 |
| 617 | 20240627 | 091300 | 166540180 | 6660 | 6640 | 6660 | 6640 | 1080 |
| 618 | 20240627 | 091200 | 159356190 | 6620 | 6620 | 6620 | 6620 | 847 |
| 619 | 20240627 | 091100 | 153749050 | 6620 | 6630 | 6630 | 6620 | 3489 |
| 620 | 20240627 | 091000 | 130629670 | 6630 | 6620 | 6630 | 6610 | 1282 |
| 621 | 20240627 | 090900 | 122145460 | 6620 | 6590 | 6620 | 6570 | 2824 |
| 622 | 20240627 | 090800 | 103506120 | 6600 | 6620 | 6620 | 6600 | 2406 |
| 623 | 20240627 | 090700 | 87603120 | 6620 | 6650 | 6650 | 6620 | 2374 |
| 624 | 20240627 | 090600 | 71853700 | 6650 | 6660 | 6660 | 6650 | 2036 |
| 625 | 20240627 | 090500 | 58308380 | 6670 | 6680 | 6680 | 6660 | 3696 |
| 626 | 20240627 | 090400 | 33672430 | 6680 | 6690 | 6700 | 6680 | 686 |
| 627 | 20240627 | 090300 | 29087000 | 6700 | 6700 | 6710 | 6670 | 1694 |
| 628 | 20240627 | 090200 | 17768120 | 6670 | 6680 | 6690 | 6670 | 385 |
| 629 | 20240627 | 090100 | 15199110 | 6670 | 6760 | 6760 | 6670 | 1579 |
| 630 | 20240627 | 090000 | 4612190 | 6760 | 6660 | 6760 | 6660 | 691 |