28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 183100 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 3509 |
| 3 | 20240626 | 183000 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 4 | 20240626 | 182900 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 5 | 20240626 | 182800 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 6 | 20240626 | 182700 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 7 | 20240626 | 182600 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 8 | 20240626 | 182500 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 9 | 20240626 | 182400 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 10 | 20240626 | 182300 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 11 | 20240626 | 182200 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 12 | 20240626 | 182100 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 13 | 20240626 | 182000 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 14 | 20240626 | 181900 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 15 | 20240626 | 181800 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 16 | 20240626 | 181700 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 17 | 20240626 | 181600 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 18 | 20240626 | 181500 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 19 | 20240626 | 181400 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 20 | 20240626 | 181300 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 21 | 20240626 | 181200 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 22 | 20240626 | 181100 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 23 | 20240626 | 181000 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 24 | 20240626 | 180900 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 25 | 20240626 | 180800 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 26 | 20240626 | 180700 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 27 | 20240626 | 180600 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 28 | 20240626 | 180500 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 29 | 20240626 | 180400 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 30 | 20240626 | 180300 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 31 | 20240626 | 180200 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 32 | 20240626 | 180100 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 3509 |
| 33 | 20240626 | 180000 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 34 | 20240626 | 175900 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 35 | 20240626 | 175800 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 36 | 20240626 | 175700 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 37 | 20240626 | 175600 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 38 | 20240626 | 175500 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 39 | 20240626 | 175400 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 40 | 20240626 | 175300 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 41 | 20240626 | 175200 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 42 | 20240626 | 175100 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 43 | 20240626 | 175000 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 44 | 20240626 | 174900 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 45 | 20240626 | 174800 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 46 | 20240626 | 174700 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 47 | 20240626 | 174600 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 48 | 20240626 | 174500 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 49 | 20240626 | 174400 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 50 | 20240626 | 174300 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 51 | 20240626 | 174200 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 52 | 20240626 | 174100 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 53 | 20240626 | 174000 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 54 | 20240626 | 173900 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 55 | 20240626 | 173800 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 56 | 20240626 | 173700 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 57 | 20240626 | 173600 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 58 | 20240626 | 173500 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 59 | 20240626 | 173400 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 60 | 20240626 | 173300 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 61 | 20240626 | 173200 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 62 | 20240626 | 173100 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 3509 |
| 63 | 20240626 | 173000 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 64 | 20240626 | 172900 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 65 | 20240626 | 172800 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 66 | 20240626 | 172700 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 67 | 20240626 | 172600 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 68 | 20240626 | 172500 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 69 | 20240626 | 172400 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 70 | 20240626 | 172300 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 71 | 20240626 | 172200 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 72 | 20240626 | 172100 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 73 | 20240626 | 172000 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 74 | 20240626 | 171900 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 75 | 20240626 | 171800 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 76 | 20240626 | 171700 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 77 | 20240626 | 171600 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 78 | 20240626 | 171500 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 79 | 20240626 | 171400 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 80 | 20240626 | 171300 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 81 | 20240626 | 171200 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 82 | 20240626 | 171100 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 83 | 20240626 | 171000 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 84 | 20240626 | 170900 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 85 | 20240626 | 170800 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 86 | 20240626 | 170700 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 87 | 20240626 | 170600 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 88 | 20240626 | 170500 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 89 | 20240626 | 170400 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 90 | 20240626 | 170300 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 91 | 20240626 | 170200 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 92 | 20240626 | 170100 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 3509 |
| 93 | 20240626 | 170000 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 94 | 20240626 | 165900 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 95 | 20240626 | 165800 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 96 | 20240626 | 165700 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 97 | 20240626 | 165600 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 98 | 20240626 | 165500 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 99 | 20240626 | 165400 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 100 | 20240626 | 165300 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 101 | 20240626 | 165200 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 102 | 20240626 | 165100 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 103 | 20240626 | 165000 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 104 | 20240626 | 164900 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 105 | 20240626 | 164800 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 106 | 20240626 | 164700 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 107 | 20240626 | 164600 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 108 | 20240626 | 164500 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 109 | 20240626 | 164400 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 110 | 20240626 | 164300 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 111 | 20240626 | 164200 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 112 | 20240626 | 164100 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 113 | 20240626 | 164000 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 114 | 20240626 | 163900 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 115 | 20240626 | 163800 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 116 | 20240626 | 163700 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 117 | 20240626 | 163600 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 118 | 20240626 | 163500 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 119 | 20240626 | 163400 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 120 | 20240626 | 163300 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 121 | 20240626 | 163200 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 122 | 20240626 | 163100 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 3509 |
| 123 | 20240626 | 163000 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 124 | 20240626 | 162900 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 125 | 20240626 | 162800 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 126 | 20240626 | 162700 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 127 | 20240626 | 162600 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 128 | 20240626 | 162500 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 129 | 20240626 | 162400 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 130 | 20240626 | 162300 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 131 | 20240626 | 162200 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 132 | 20240626 | 162100 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 133 | 20240626 | 162000 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 134 | 20240626 | 161900 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 135 | 20240626 | 161800 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 136 | 20240626 | 161700 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 137 | 20240626 | 161600 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 138 | 20240626 | 161500 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 139 | 20240626 | 161400 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 140 | 20240626 | 161300 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 141 | 20240626 | 161200 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 142 | 20240626 | 161100 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 143 | 20240626 | 161000 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 144 | 20240626 | 160900 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 145 | 20240626 | 160800 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 146 | 20240626 | 160700 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 147 | 20240626 | 160600 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 148 | 20240626 | 160500 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 149 | 20240626 | 160400 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 150 | 20240626 | 160300 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 151 | 20240626 | 160200 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 152 | 20240626 | 160100 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 3509 |
| 153 | 20240626 | 160000 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 154 | 20240626 | 155900 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 155 | 20240626 | 155800 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 156 | 20240626 | 155700 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 157 | 20240626 | 155600 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 158 | 20240626 | 155500 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 159 | 20240626 | 155400 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 160 | 20240626 | 155300 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 161 | 20240626 | 155200 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 162 | 20240626 | 155100 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 163 | 20240626 | 155000 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 164 | 20240626 | 154900 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 165 | 20240626 | 154800 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 166 | 20240626 | 154700 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 167 | 20240626 | 154600 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 168 | 20240626 | 154500 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 169 | 20240626 | 154400 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 170 | 20240626 | 154300 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 171 | 20240626 | 154200 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 172 | 20240626 | 154100 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 173 | 20240626 | 154000 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 174 | 20240626 | 153900 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 175 | 20240626 | 153800 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 176 | 20240626 | 153700 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 177 | 20240626 | 153600 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 178 | 20240626 | 153500 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 179 | 20240626 | 153400 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 180 | 20240626 | 153300 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 181 | 20240626 | 153200 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 182 | 20240626 | 153100 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 3509 |
| 183 | 20240626 | 153000 | 1396584210 | 5670 | 5670 | 5670 | 5670 | 3509 |
| 184 | 20240626 | 152900 | 1376688180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20240626 | 152800 | 1376688180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20240626 | 152700 | 1376688180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20240626 | 152600 | 1376688180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20240626 | 152500 | 1376688180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20240626 | 152400 | 1376688180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20240626 | 152300 | 1376688180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20240626 | 152200 | 1376688180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20240626 | 152100 | 1376688180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20240626 | 152000 | 1376688180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20240626 | 151900 | 1376688180 | 5680 | 5680 | 5680 | 5670 | 121 |
| 195 | 20240626 | 151800 | 1376001700 | 5680 | 5690 | 5690 | 5680 | 218 |
| 196 | 20240626 | 151700 | 1374763450 | 5700 | 5690 | 5700 | 5690 | 2 |
| 197 | 20240626 | 151600 | 1374752060 | 5680 | 5680 | 5680 | 5680 | 200 |
| 198 | 20240626 | 151500 | 1373616060 | 5690 | 5670 | 5690 | 5670 | 847 |
| 199 | 20240626 | 151400 | 1368801000 | 5670 | 5690 | 5690 | 5670 | 12 |
| 200 | 20240626 | 151300 | 1368732870 | 5680 | 5680 | 5680 | 5680 | 10 |
| 201 | 20240626 | 151200 | 1368676070 | 5690 | 5680 | 5690 | 5680 | 3 |
| 202 | 20240626 | 151100 | 1368659020 | 5670 | 5680 | 5680 | 5670 | 368 |
| 203 | 20240626 | 151000 | 1366572160 | 5680 | 5680 | 5680 | 5680 | 270 |
| 204 | 20240626 | 150900 | 1365038560 | 5700 | 5680 | 5700 | 5680 | 251 |
| 205 | 20240626 | 150800 | 1363608260 | 5680 | 5700 | 5700 | 5680 | 929 |
| 206 | 20240626 | 150700 | 1358315640 | 5700 | 5690 | 5700 | 5690 | 1004 |
| 207 | 20240626 | 150600 | 1352593740 | 5690 | 5700 | 5700 | 5690 | 784 |
| 208 | 20240626 | 150500 | 1348125780 | 5700 | 5680 | 5700 | 5680 | 80 |
| 209 | 20240626 | 150400 | 1347670140 | 5680 | 5680 | 5680 | 5680 | 347 |
| 210 | 20240626 | 150300 | 1345699180 | 5680 | 5680 | 5680 | 5680 | 384 |
| 211 | 20240626 | 150200 | 1343518060 | 5700 | 5680 | 5700 | 5680 | 656 |
| 212 | 20240626 | 150100 | 1339791930 | 5680 | 5680 | 5680 | 5680 | 563 |
| 213 | 20240626 | 150000 | 1336594090 | 5670 | 5680 | 5680 | 5670 | 43 |
| 214 | 20240626 | 145900 | 1336349950 | 5670 | 5670 | 5670 | 5670 | 354 |
| 215 | 20240626 | 145800 | 1334342770 | 5670 | 5680 | 5680 | 5670 | 381 |
| 216 | 20240626 | 145700 | 1332182480 | 5670 | 5670 | 5670 | 5670 | 2 |
| 217 | 20240626 | 145600 | 1332171140 | 5690 | 5690 | 5690 | 5690 | 0 |
| 218 | 20240626 | 145500 | 1332171140 | 5690 | 5700 | 5700 | 5670 | 563 |
| 219 | 20240626 | 145400 | 1328973520 | 5680 | 5680 | 5680 | 5680 | 848 |
| 220 | 20240626 | 145300 | 1324156880 | 5680 | 5670 | 5680 | 5670 | 301 |
| 221 | 20240626 | 145200 | 1322450200 | 5670 | 5670 | 5670 | 5670 | 1 |
| 222 | 20240626 | 145100 | 1322444530 | 5670 | 5670 | 5680 | 5670 | 816 |
| 223 | 20240626 | 145000 | 1317817710 | 5670 | 5670 | 5670 | 5670 | 930 |
| 224 | 20240626 | 144900 | 1312544610 | 5670 | 5680 | 5680 | 5670 | 657 |
| 225 | 20240626 | 144800 | 1308815550 | 5680 | 5690 | 5690 | 5680 | 27 |
| 226 | 20240626 | 144700 | 1308662100 | 5680 | 5680 | 5690 | 5680 | 647 |
| 227 | 20240626 | 144600 | 1304986640 | 5680 | 5690 | 5690 | 5680 | 226 |
| 228 | 20240626 | 144500 | 1303701960 | 5690 | 5680 | 5690 | 5680 | 617 |
| 229 | 20240626 | 144400 | 1300196850 | 5680 | 5680 | 5680 | 5680 | 218 |
| 230 | 20240626 | 144300 | 1298958610 | 5680 | 5690 | 5690 | 5680 | 101 |
| 231 | 20240626 | 144200 | 1298384920 | 5690 | 5690 | 5690 | 5690 | 29 |
| 232 | 20240626 | 144100 | 1298219910 | 5690 | 5690 | 5690 | 5690 | 24 |
| 233 | 20240626 | 144000 | 1298083350 | 5690 | 5690 | 5690 | 5690 | 0 |
| 234 | 20240626 | 143900 | 1298083350 | 5690 | 5690 | 5690 | 5690 | 27 |
| 235 | 20240626 | 143800 | 1297929720 | 5690 | 5690 | 5690 | 5690 | 47 |
| 236 | 20240626 | 143700 | 1297662290 | 5690 | 5690 | 5690 | 5680 | 307 |
| 237 | 20240626 | 143600 | 1295918030 | 5680 | 5690 | 5690 | 5680 | 2237 |
| 238 | 20240626 | 143500 | 1283203670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 239 | 20240626 | 143400 | 1283203670 | 5700 | 5700 | 5700 | 5700 | 20 |
| 240 | 20240626 | 143300 | 1283089670 | 5700 | 5700 | 5700 | 5700 | 47 |
| 241 | 20240626 | 143200 | 1282821770 | 5700 | 5700 | 5700 | 5700 | 23 |
| 242 | 20240626 | 143100 | 1282690670 | 5700 | 5700 | 5700 | 5700 | 3 |
| 243 | 20240626 | 143000 | 1282673570 | 5710 | 5710 | 5710 | 5710 | 0 |
| 244 | 20240626 | 142900 | 1282673570 | 5710 | 5690 | 5710 | 5690 | 523 |
| 245 | 20240626 | 142800 | 1279693660 | 5690 | 5690 | 5690 | 5690 | 245 |
| 246 | 20240626 | 142700 | 1278299610 | 5680 | 5690 | 5690 | 5680 | 820 |
| 247 | 20240626 | 142600 | 1273635100 | 5690 | 5680 | 5690 | 5680 | 1379 |
| 248 | 20240626 | 142500 | 1265800590 | 5690 | 5680 | 5690 | 5680 | 407 |
| 249 | 20240626 | 142400 | 1263486560 | 5690 | 5690 | 5690 | 5690 | 226 |
| 250 | 20240626 | 142300 | 1262200620 | 5690 | 5690 | 5690 | 5690 | 4 |
| 251 | 20240626 | 142200 | 1262177860 | 5680 | 5680 | 5680 | 5680 | 65 |
| 252 | 20240626 | 142100 | 1261808660 | 5680 | 5680 | 5680 | 5680 | 600 |
| 253 | 20240626 | 142000 | 1258400660 | 5680 | 5680 | 5680 | 5680 | 0 |
| 254 | 20240626 | 141900 | 1258400660 | 5680 | 5680 | 5680 | 5680 | 180 |
| 255 | 20240626 | 141800 | 1257378260 | 5690 | 5690 | 5690 | 5690 | 120 |
| 256 | 20240626 | 141700 | 1256695460 | 5690 | 5690 | 5690 | 5690 | 177 |
| 257 | 20240626 | 141600 | 1255688330 | 5690 | 5690 | 5690 | 5680 | 391 |
| 258 | 20240626 | 141500 | 1253465140 | 5700 | 5700 | 5700 | 5700 | 14 |
| 259 | 20240626 | 141400 | 1253385340 | 5690 | 5690 | 5690 | 5690 | 0 |
| 260 | 20240626 | 141300 | 1253385340 | 5690 | 5690 | 5690 | 5690 | 2250 |
| 261 | 20240626 | 141200 | 1240582840 | 5690 | 5690 | 5690 | 5690 | 100 |
| 262 | 20240626 | 141100 | 1240013840 | 5690 | 5700 | 5700 | 5690 | 22 |
| 263 | 20240626 | 141000 | 1239888620 | 5700 | 5700 | 5700 | 5700 | 20 |
| 264 | 20240626 | 140900 | 1239774620 | 5700 | 5700 | 5700 | 5700 | 0 |
| 265 | 20240626 | 140800 | 1239774620 | 5700 | 5700 | 5700 | 5700 | 400 |
| 266 | 20240626 | 140700 | 1237494620 | 5690 | 5690 | 5690 | 5690 | 86 |
| 267 | 20240626 | 140600 | 1237005280 | 5710 | 5710 | 5710 | 5710 | 1 |
| 268 | 20240626 | 140500 | 1236999570 | 5690 | 5690 | 5690 | 5690 | 39 |
| 269 | 20240626 | 140400 | 1236777660 | 5690 | 5690 | 5690 | 5690 | 90 |
| 270 | 20240626 | 140300 | 1236265560 | 5690 | 5690 | 5690 | 5690 | 571 |
| 271 | 20240626 | 140200 | 1233016570 | 5690 | 5700 | 5700 | 5690 | 226 |
| 272 | 20240626 | 140100 | 1231728920 | 5690 | 5690 | 5690 | 5690 | 0 |
| 273 | 20240626 | 140000 | 1231728920 | 5690 | 5690 | 5690 | 5690 | 0 |
| 274 | 20240626 | 135900 | 1231728920 | 5690 | 5690 | 5690 | 5690 | 35 |
| 275 | 20240626 | 135800 | 1231529770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 276 | 20240626 | 135700 | 1231529770 | 5690 | 5690 | 5690 | 5690 | 50 |
| 277 | 20240626 | 135600 | 1231245270 | 5690 | 5700 | 5700 | 5690 | 1088 |
| 278 | 20240626 | 135500 | 1225053670 | 5690 | 5690 | 5690 | 5690 | 87 |
| 279 | 20240626 | 135400 | 1224558640 | 5690 | 5690 | 5690 | 5690 | 1000 |
| 280 | 20240626 | 135300 | 1218868640 | 5690 | 5690 | 5690 | 5690 | 8 |
| 281 | 20240626 | 135200 | 1218823120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 282 | 20240626 | 135100 | 1218823120 | 5690 | 5700 | 5700 | 5690 | 3470 |
| 283 | 20240626 | 135000 | 1199063030 | 5700 | 5700 | 5700 | 5700 | 0 |
| 284 | 20240626 | 134900 | 1199063030 | 5700 | 5700 | 5700 | 5700 | 1 |
| 285 | 20240626 | 134800 | 1199057330 | 5700 | 5700 | 5700 | 5700 | 371 |
| 286 | 20240626 | 134700 | 1196942630 | 5700 | 5700 | 5700 | 5700 | 8 |
| 287 | 20240626 | 134600 | 1196897030 | 5700 | 5710 | 5710 | 5700 | 70 |
| 288 | 20240626 | 134500 | 1196497830 | 5710 | 5710 | 5710 | 5710 | 80 |
| 289 | 20240626 | 134400 | 1196041030 | 5710 | 5710 | 5710 | 5710 | 0 |
| 290 | 20240626 | 134300 | 1196041030 | 5710 | 5710 | 5710 | 5710 | 56 |
| 291 | 20240626 | 134200 | 1195721270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 292 | 20240626 | 134100 | 1195721270 | 5700 | 5710 | 5710 | 5700 | 100 |
| 293 | 20240626 | 134000 | 1195150770 | 5700 | 5700 | 5700 | 5700 | 201 |
| 294 | 20240626 | 133900 | 1194005070 | 5700 | 5710 | 5710 | 5700 | 380 |
| 295 | 20240626 | 133800 | 1191838570 | 5710 | 5710 | 5710 | 5710 | 0 |
| 296 | 20240626 | 133700 | 1191838570 | 5710 | 5710 | 5710 | 5710 | 0 |
| 297 | 20240626 | 133600 | 1191838570 | 5710 | 5700 | 5710 | 5700 | 826 |
| 298 | 20240626 | 133500 | 1187127110 | 5710 | 5710 | 5710 | 5710 | 83 |
| 299 | 20240626 | 133400 | 1186653180 | 5710 | 5710 | 5710 | 5710 | 21 |
| 300 | 20240626 | 133300 | 1186533270 | 5700 | 5710 | 5710 | 5700 | 601 |
| 301 | 20240626 | 133200 | 1183101570 | 5710 | 5710 | 5710 | 5710 | 120 |
| 302 | 20240626 | 133100 | 1182416370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 303 | 20240626 | 133000 | 1182416370 | 5700 | 5700 | 5700 | 5700 | 2009 |
| 304 | 20240626 | 132900 | 1170965070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 305 | 20240626 | 132800 | 1170965070 | 5700 | 5700 | 5700 | 5700 | 1 |
| 306 | 20240626 | 132700 | 1170959370 | 5700 | 5700 | 5700 | 5700 | 30 |
| 307 | 20240626 | 132600 | 1170788370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 308 | 20240626 | 132500 | 1170788370 | 5700 | 5700 | 5700 | 5700 | 70 |
| 309 | 20240626 | 132400 | 1170389370 | 5700 | 5690 | 5700 | 5690 | 800 |
| 310 | 20240626 | 132300 | 1165834880 | 5690 | 5690 | 5690 | 5690 | 50 |
| 311 | 20240626 | 132200 | 1165550380 | 5690 | 5690 | 5690 | 5690 | 188 |
| 312 | 20240626 | 132100 | 1164480660 | 5690 | 5690 | 5690 | 5690 | 61 |
| 313 | 20240626 | 132000 | 1164133570 | 5690 | 5690 | 5690 | 5690 | 0 |
| 314 | 20240626 | 131900 | 1164133570 | 5690 | 5690 | 5690 | 5690 | 0 |
| 315 | 20240626 | 131800 | 1164133570 | 5690 | 5700 | 5700 | 5690 | 517 |
| 316 | 20240626 | 131700 | 1161189590 | 5710 | 5710 | 5710 | 5710 | 56 |
| 317 | 20240626 | 131600 | 1160869830 | 5710 | 5700 | 5710 | 5700 | 1001 |
| 318 | 20240626 | 131500 | 1155164120 | 5700 | 5700 | 5700 | 5700 | 45 |
| 319 | 20240626 | 131400 | 1154907620 | 5700 | 5700 | 5700 | 5700 | 210 |
| 320 | 20240626 | 131300 | 1153710620 | 5720 | 5710 | 5720 | 5710 | 808 |
| 321 | 20240626 | 131200 | 1149096860 | 5730 | 5730 | 5730 | 5730 | 900 |
| 322 | 20240626 | 131100 | 1143939860 | 5730 | 5720 | 5730 | 5710 | 308 |
| 323 | 20240626 | 131000 | 1142179560 | 5730 | 5720 | 5740 | 5720 | 19599 |
| 324 | 20240626 | 130900 | 1029712740 | 5710 | 5710 | 5710 | 5710 | 501 |
| 325 | 20240626 | 130800 | 1026852030 | 5710 | 5710 | 5710 | 5710 | 253 |
| 326 | 20240626 | 130700 | 1025407400 | 5710 | 5710 | 5710 | 5710 | 16 |
| 327 | 20240626 | 130600 | 1025316040 | 5700 | 5700 | 5700 | 5700 | 1 |
| 328 | 20240626 | 130500 | 1025310340 | 5700 | 5700 | 5700 | 5700 | 160 |
| 329 | 20240626 | 130400 | 1024398340 | 5710 | 5710 | 5710 | 5710 | 1 |
| 330 | 20240626 | 130300 | 1024392630 | 5710 | 5710 | 5710 | 5710 | 4 |
| 331 | 20240626 | 130200 | 1024369790 | 5700 | 5700 | 5700 | 5700 | 0 |
| 332 | 20240626 | 130100 | 1024369790 | 5700 | 5700 | 5710 | 5700 | 24 |
| 333 | 20240626 | 130000 | 1024232960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 334 | 20240626 | 125900 | 1024232960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 335 | 20240626 | 125800 | 1024232960 | 5700 | 5700 | 5700 | 5700 | 13 |
| 336 | 20240626 | 125700 | 1024158860 | 5700 | 5700 | 5700 | 5700 | 320 |
| 337 | 20240626 | 125600 | 1022334860 | 5700 | 5700 | 5700 | 5700 | 603 |
| 338 | 20240626 | 125500 | 1018897760 | 5710 | 5710 | 5710 | 5710 | 20 |
| 339 | 20240626 | 125400 | 1018783560 | 5710 | 5710 | 5710 | 5710 | 2 |
| 340 | 20240626 | 125300 | 1018772140 | 5700 | 5700 | 5700 | 5700 | 13 |
| 341 | 20240626 | 125200 | 1018698040 | 5710 | 5710 | 5710 | 5710 | 587 |
| 342 | 20240626 | 125100 | 1015346270 | 5710 | 5720 | 5720 | 5710 | 15 |
| 343 | 20240626 | 125000 | 1015260610 | 5710 | 5710 | 5710 | 5710 | 0 |
| 344 | 20240626 | 124900 | 1015260610 | 5710 | 5710 | 5710 | 5710 | 0 |
| 345 | 20240626 | 124800 | 1015260610 | 5710 | 5710 | 5710 | 5710 | 113 |
| 346 | 20240626 | 124700 | 1014615380 | 5710 | 5710 | 5710 | 5710 | 113 |
| 347 | 20240626 | 124600 | 1013970150 | 5710 | 5710 | 5720 | 5710 | 138 |
| 348 | 20240626 | 124500 | 1013182160 | 5710 | 5710 | 5710 | 5710 | 20 |
| 349 | 20240626 | 124400 | 1013067960 | 5710 | 5700 | 5710 | 5700 | 183 |
| 350 | 20240626 | 124300 | 1012023160 | 5710 | 5710 | 5710 | 5710 | 743 |
| 351 | 20240626 | 124200 | 1007780630 | 5710 | 5710 | 5710 | 5710 | 1 |
| 352 | 20240626 | 124100 | 1007774920 | 5700 | 5710 | 5710 | 5700 | 113 |
| 353 | 20240626 | 124000 | 1007129820 | 5710 | 5710 | 5710 | 5710 | 60 |
| 354 | 20240626 | 123900 | 1006787220 | 5710 | 5700 | 5710 | 5700 | 19 |
| 355 | 20240626 | 123800 | 1006678860 | 5710 | 5710 | 5710 | 5710 | 1 |
| 356 | 20240626 | 123700 | 1006673150 | 5710 | 5720 | 5720 | 5710 | 758 |
| 357 | 20240626 | 123600 | 1002344920 | 5700 | 5700 | 5700 | 5700 | 13 |
| 358 | 20240626 | 123500 | 1002270820 | 5700 | 5700 | 5700 | 5700 | 644 |
| 359 | 20240626 | 123400 | 998600020 | 5700 | 5710 | 5710 | 5700 | 12 |
| 360 | 20240626 | 123300 | 998531610 | 5700 | 5700 | 5700 | 5700 | 267 |
| 361 | 20240626 | 123200 | 997009710 | 5700 | 5700 | 5700 | 5700 | 13 |
| 362 | 20240626 | 123100 | 996935610 | 5710 | 5700 | 5710 | 5700 | 60 |
| 363 | 20240626 | 123000 | 996593110 | 5700 | 5700 | 5700 | 5700 | 0 |
| 364 | 20240626 | 122900 | 996593110 | 5700 | 5700 | 5700 | 5700 | 186 |
| 365 | 20240626 | 122800 | 995532910 | 5700 | 5700 | 5700 | 5700 | 0 |
| 366 | 20240626 | 122700 | 995532910 | 5700 | 5700 | 5700 | 5700 | 711 |
| 367 | 20240626 | 122600 | 991480210 | 5700 | 5700 | 5700 | 5700 | 300 |
| 368 | 20240626 | 122500 | 989770210 | 5700 | 5700 | 5700 | 5700 | 200 |
| 369 | 20240626 | 122400 | 988630210 | 5700 | 5710 | 5710 | 5700 | 815 |
| 370 | 20240626 | 122300 | 983981690 | 5710 | 5710 | 5710 | 5710 | 106 |
| 371 | 20240626 | 122200 | 983376430 | 5710 | 5710 | 5710 | 5710 | 32 |
| 372 | 20240626 | 122100 | 983193710 | 5710 | 5710 | 5720 | 5710 | 1015 |
| 373 | 20240626 | 122000 | 977396310 | 5710 | 5710 | 5710 | 5710 | 116 |
| 374 | 20240626 | 121900 | 976733950 | 5710 | 5720 | 5720 | 5710 | 113 |
| 375 | 20240626 | 121800 | 976087720 | 5710 | 5710 | 5710 | 5710 | 680 |
| 376 | 20240626 | 121700 | 972204920 | 5710 | 5710 | 5710 | 5710 | 83 |
| 377 | 20240626 | 121600 | 971730990 | 5730 | 5730 | 5730 | 5730 | 0 |
| 378 | 20240626 | 121500 | 971730990 | 5730 | 5710 | 5730 | 5710 | 14 |
| 379 | 20240626 | 121400 | 971651030 | 5720 | 5720 | 5720 | 5720 | 1027 |
| 380 | 20240626 | 121300 | 965776590 | 5720 | 5720 | 5720 | 5720 | 0 |
| 381 | 20240626 | 121200 | 965776590 | 5720 | 5720 | 5720 | 5720 | 13 |
| 382 | 20240626 | 121100 | 965702230 | 5720 | 5720 | 5720 | 5720 | 0 |
| 383 | 20240626 | 121000 | 965702230 | 5720 | 5720 | 5720 | 5720 | 13 |
| 384 | 20240626 | 120900 | 965627870 | 5720 | 5720 | 5720 | 5720 | 200 |
| 385 | 20240626 | 120800 | 964483870 | 5720 | 5720 | 5720 | 5720 | 292 |
| 386 | 20240626 | 120700 | 962813630 | 5720 | 5720 | 5720 | 5720 | 13 |
| 387 | 20240626 | 120600 | 962739270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 388 | 20240626 | 120500 | 962739270 | 5720 | 5720 | 5720 | 5720 | 13 |
| 389 | 20240626 | 120400 | 962664910 | 5720 | 5720 | 5720 | 5720 | 87 |
| 390 | 20240626 | 120300 | 962167270 | 5730 | 5720 | 5730 | 5720 | 14 |
| 391 | 20240626 | 120200 | 962087180 | 5720 | 5720 | 5720 | 5720 | 0 |
| 392 | 20240626 | 120100 | 962087180 | 5720 | 5720 | 5720 | 5720 | 225 |
| 393 | 20240626 | 120000 | 960800180 | 5720 | 5730 | 5730 | 5720 | 582 |
| 394 | 20240626 | 115900 | 957469270 | 5730 | 5730 | 5730 | 5730 | 120 |
| 395 | 20240626 | 115800 | 956781670 | 5730 | 5730 | 5730 | 5730 | 13 |
| 396 | 20240626 | 115700 | 956707180 | 5730 | 5730 | 5730 | 5730 | 40 |
| 397 | 20240626 | 115600 | 956477980 | 5730 | 5730 | 5730 | 5730 | 0 |
| 398 | 20240626 | 115500 | 956477980 | 5730 | 5730 | 5730 | 5730 | 13 |
| 399 | 20240626 | 115400 | 956403490 | 5740 | 5740 | 5740 | 5740 | 100 |
| 400 | 20240626 | 115300 | 955829490 | 5730 | 5730 | 5730 | 5730 | 12 |
| 401 | 20240626 | 115200 | 955760730 | 5730 | 5730 | 5730 | 5730 | 0 |
| 402 | 20240626 | 115100 | 955760730 | 5730 | 5730 | 5730 | 5730 | 503 |
| 403 | 20240626 | 115000 | 952878540 | 5740 | 5740 | 5740 | 5740 | 3 |
| 404 | 20240626 | 114900 | 952861320 | 5740 | 5740 | 5740 | 5740 | 497 |
| 405 | 20240626 | 114800 | 950008540 | 5740 | 5730 | 5740 | 5730 | 30 |
| 406 | 20240626 | 114700 | 949836470 | 5730 | 5730 | 5730 | 5730 | 100 |
| 407 | 20240626 | 114600 | 949263470 | 5730 | 5730 | 5730 | 5730 | 14 |
| 408 | 20240626 | 114500 | 949183250 | 5730 | 5730 | 5730 | 5730 | 7 |
| 409 | 20240626 | 114400 | 949143140 | 5730 | 5720 | 5730 | 5720 | 55 |
| 410 | 20240626 | 114300 | 948828490 | 5720 | 5720 | 5720 | 5720 | 13 |
| 411 | 20240626 | 114200 | 948754130 | 5720 | 5720 | 5720 | 5720 | 0 |
| 412 | 20240626 | 114100 | 948754130 | 5720 | 5720 | 5720 | 5720 | 13 |
| 413 | 20240626 | 114000 | 948679770 | 5730 | 5730 | 5730 | 5730 | 27 |
| 414 | 20240626 | 113900 | 948525060 | 5730 | 5730 | 5730 | 5730 | 52 |
| 415 | 20240626 | 113800 | 948227100 | 5740 | 5740 | 5740 | 5740 | 0 |
| 416 | 20240626 | 113700 | 948227100 | 5740 | 5730 | 5740 | 5730 | 95 |
| 417 | 20240626 | 113600 | 947682280 | 5730 | 5720 | 5730 | 5720 | 18 |
| 418 | 20240626 | 113500 | 947579270 | 5730 | 5730 | 5730 | 5730 | 1 |
| 419 | 20240626 | 113400 | 947573540 | 5740 | 5720 | 5740 | 5720 | 107 |
| 420 | 20240626 | 113300 | 946959860 | 5730 | 5730 | 5730 | 5720 | 22 |
| 421 | 20240626 | 113200 | 946833900 | 5720 | 5720 | 5720 | 5720 | 52 |
| 422 | 20240626 | 113100 | 946536460 | 5720 | 5720 | 5720 | 5720 | 63 |
| 423 | 20240626 | 113000 | 946176100 | 5730 | 5720 | 5730 | 5720 | 2 |
| 424 | 20240626 | 112900 | 946164650 | 5720 | 5710 | 5720 | 5710 | 98 |
| 425 | 20240626 | 112800 | 945604520 | 5720 | 5710 | 5720 | 5710 | 1106 |
| 426 | 20240626 | 112700 | 939284260 | 5710 | 5710 | 5710 | 5710 | 104 |
| 427 | 20240626 | 112600 | 938690420 | 5710 | 5720 | 5720 | 5710 | 15 |
| 428 | 20240626 | 112500 | 938604740 | 5720 | 5730 | 5730 | 5720 | 782 |
| 429 | 20240626 | 112400 | 934131520 | 5720 | 5720 | 5730 | 5720 | 389 |
| 430 | 20240626 | 112300 | 931902940 | 5720 | 5720 | 5720 | 5720 | 4 |
| 431 | 20240626 | 112200 | 931880060 | 5710 | 5710 | 5710 | 5710 | 13 |
| 432 | 20240626 | 112100 | 931805830 | 5720 | 5720 | 5720 | 5710 | 239 |
| 433 | 20240626 | 112000 | 930438760 | 5710 | 5710 | 5710 | 5710 | 100 |
| 434 | 20240626 | 111900 | 929867760 | 5710 | 5710 | 5710 | 5710 | 23 |
| 435 | 20240626 | 111800 | 929736430 | 5720 | 5720 | 5720 | 5720 | 63 |
| 436 | 20240626 | 111700 | 929376070 | 5720 | 5720 | 5720 | 5720 | 213 |
| 437 | 20240626 | 111600 | 928157710 | 5720 | 5720 | 5720 | 5720 | 165 |
| 438 | 20240626 | 111500 | 927213910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 439 | 20240626 | 111400 | 927213910 | 5720 | 5730 | 5730 | 5720 | 17 |
| 440 | 20240626 | 111300 | 927116660 | 5720 | 5730 | 5730 | 5720 | 599 |
| 441 | 20240626 | 111200 | 923688690 | 5730 | 5740 | 5740 | 5730 | 20 |
| 442 | 20240626 | 111100 | 923574010 | 5730 | 5730 | 5730 | 5730 | 105 |
| 443 | 20240626 | 111000 | 922972360 | 5730 | 5730 | 5730 | 5730 | 13 |
| 444 | 20240626 | 110900 | 922897870 | 5730 | 5730 | 5730 | 5730 | 0 |
| 445 | 20240626 | 110800 | 922897870 | 5730 | 5730 | 5730 | 5730 | 300 |
| 446 | 20240626 | 110700 | 921178870 | 5730 | 5730 | 5730 | 5730 | 13 |
| 447 | 20240626 | 110600 | 921104380 | 5740 | 5740 | 5740 | 5740 | 256 |
| 448 | 20240626 | 110500 | 919634940 | 5740 | 5730 | 5740 | 5730 | 17 |
| 449 | 20240626 | 110400 | 919537490 | 5730 | 5730 | 5730 | 5730 | 1 |
| 450 | 20240626 | 110300 | 919531760 | 5730 | 5730 | 5730 | 5730 | 3 |
| 451 | 20240626 | 110200 | 919514570 | 5720 | 5720 | 5720 | 5720 | 13 |
| 452 | 20240626 | 110100 | 919440210 | 5720 | 5720 | 5720 | 5720 | 0 |
| 453 | 20240626 | 110000 | 919440210 | 5720 | 5730 | 5730 | 5720 | 215 |
| 454 | 20240626 | 105900 | 918210390 | 5730 | 5730 | 5730 | 5730 | 5 |
| 455 | 20240626 | 105800 | 918181740 | 5720 | 5720 | 5720 | 5720 | 362 |
| 456 | 20240626 | 105700 | 916111100 | 5730 | 5730 | 5730 | 5730 | 3057 |
| 457 | 20240626 | 105600 | 898594490 | 5720 | 5730 | 5730 | 5720 | 3945 |
| 458 | 20240626 | 105500 | 875991140 | 5740 | 5730 | 5740 | 5730 | 668 |
| 459 | 20240626 | 105400 | 872158600 | 5730 | 5730 | 5730 | 5730 | 1235 |
| 460 | 20240626 | 105300 | 865082050 | 5730 | 5740 | 5750 | 5730 | 2013 |
| 461 | 20240626 | 105200 | 853512540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 462 | 20240626 | 105100 | 853512540 | 5740 | 5740 | 5740 | 5740 | 1 |
| 463 | 20240626 | 105000 | 853506800 | 5730 | 5730 | 5730 | 5730 | 118 |
| 464 | 20240626 | 104900 | 852830660 | 5740 | 5740 | 5740 | 5740 | 20 |
| 465 | 20240626 | 104800 | 852715860 | 5740 | 5740 | 5740 | 5740 | 1007 |
| 466 | 20240626 | 104700 | 846935680 | 5740 | 5750 | 5750 | 5740 | 2155 |
| 467 | 20240626 | 104600 | 834561970 | 5740 | 5740 | 5750 | 5740 | 259 |
| 468 | 20240626 | 104500 | 833074900 | 5740 | 5740 | 5740 | 5740 | 0 |
| 469 | 20240626 | 104400 | 833074900 | 5740 | 5740 | 5740 | 5740 | 168 |
| 470 | 20240626 | 104300 | 832110580 | 5740 | 5740 | 5740 | 5730 | 68 |
| 471 | 20240626 | 104200 | 831720410 | 5730 | 5730 | 5740 | 5730 | 11 |
| 472 | 20240626 | 104100 | 831657330 | 5740 | 5740 | 5740 | 5740 | 382 |
| 473 | 20240626 | 104000 | 829464650 | 5740 | 5740 | 5740 | 5740 | 2 |
| 474 | 20240626 | 103900 | 829453170 | 5750 | 5750 | 5750 | 5750 | 1 |
| 475 | 20240626 | 103800 | 829447420 | 5740 | 5740 | 5740 | 5740 | 14 |
| 476 | 20240626 | 103700 | 829367060 | 5740 | 5740 | 5740 | 5740 | 0 |
| 477 | 20240626 | 103600 | 829367060 | 5740 | 5740 | 5740 | 5740 | 95 |
| 478 | 20240626 | 103500 | 828821760 | 5740 | 5760 | 5760 | 5740 | 186 |
| 479 | 20240626 | 103400 | 827753720 | 5740 | 5740 | 5740 | 5740 | 1 |
| 480 | 20240626 | 103300 | 827747980 | 5740 | 5760 | 5760 | 5730 | 224 |
| 481 | 20240626 | 103200 | 826464270 | 5760 | 5740 | 5760 | 5730 | 605 |
| 482 | 20240626 | 103100 | 822994610 | 5730 | 5730 | 5730 | 5730 | 13 |
| 483 | 20240626 | 103000 | 822920120 | 5730 | 5730 | 5730 | 5730 | 0 |
| 484 | 20240626 | 102900 | 822920120 | 5730 | 5730 | 5730 | 5730 | 19 |
| 485 | 20240626 | 102800 | 822811250 | 5760 | 5760 | 5760 | 5760 | 869 |
| 486 | 20240626 | 102700 | 817805810 | 5730 | 5730 | 5730 | 5730 | 0 |
| 487 | 20240626 | 102600 | 817805810 | 5730 | 5730 | 5730 | 5730 | 242 |
| 488 | 20240626 | 102500 | 816419150 | 5730 | 5730 | 5730 | 5730 | 100 |
| 489 | 20240626 | 102400 | 815846150 | 5720 | 5720 | 5720 | 5720 | 113 |
| 490 | 20240626 | 102300 | 815199790 | 5730 | 5730 | 5730 | 5730 | 152 |
| 491 | 20240626 | 102200 | 814328830 | 5730 | 5730 | 5730 | 5730 | 165 |
| 492 | 20240626 | 102100 | 813383380 | 5730 | 5740 | 5740 | 5730 | 209 |
| 493 | 20240626 | 102000 | 812185800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 494 | 20240626 | 101900 | 812185800 | 5730 | 5740 | 5740 | 5730 | 43 |
| 495 | 20240626 | 101800 | 811939110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 496 | 20240626 | 101700 | 811939110 | 5740 | 5740 | 5740 | 5740 | 482 |
| 497 | 20240626 | 101600 | 809172430 | 5740 | 5750 | 5750 | 5740 | 2435 |
| 498 | 20240626 | 101500 | 795175770 | 5770 | 5770 | 5770 | 5750 | 1735 |
| 499 | 20240626 | 101400 | 785182380 | 5770 | 5760 | 5770 | 5760 | 14 |
| 500 | 20240626 | 101300 | 785101730 | 5770 | 5760 | 5770 | 5760 | 6 |
| 501 | 20240626 | 101200 | 785067160 | 5760 | 5760 | 5760 | 5760 | 33 |
| 502 | 20240626 | 101100 | 784877080 | 5760 | 5760 | 5760 | 5760 | 0 |
| 503 | 20240626 | 101000 | 784877080 | 5760 | 5760 | 5760 | 5760 | 12 |
| 504 | 20240626 | 100900 | 784807960 | 5760 | 5760 | 5760 | 5760 | 13 |
| 505 | 20240626 | 100800 | 784733080 | 5760 | 5760 | 5760 | 5760 | 30 |
| 506 | 20240626 | 100700 | 784560280 | 5760 | 5770 | 5770 | 5760 | 24 |
| 507 | 20240626 | 100600 | 784421940 | 5760 | 5750 | 5760 | 5750 | 295 |
| 508 | 20240626 | 100500 | 782722880 | 5760 | 5750 | 5760 | 5750 | 314 |
| 509 | 20240626 | 100400 | 780914370 | 5760 | 5760 | 5760 | 5760 | 6 |
| 510 | 20240626 | 100300 | 780879810 | 5760 | 5750 | 5760 | 5750 | 32 |
| 511 | 20240626 | 100200 | 780695780 | 5750 | 5750 | 5750 | 5750 | 12 |
| 512 | 20240626 | 100100 | 780626780 | 5760 | 5760 | 5760 | 5760 | 246 |
| 513 | 20240626 | 100000 | 779209820 | 5760 | 5750 | 5760 | 5750 | 189 |
| 514 | 20240626 | 095900 | 778122700 | 5760 | 5760 | 5760 | 5750 | 163 |
| 515 | 20240626 | 095800 | 777185430 | 5750 | 5750 | 5760 | 5750 | 168 |
| 516 | 20240626 | 095700 | 776219320 | 5760 | 5750 | 5760 | 5750 | 142 |
| 517 | 20240626 | 095600 | 775402540 | 5750 | 5760 | 5760 | 5750 | 2064 |
| 518 | 20240626 | 095500 | 763534050 | 5760 | 5760 | 5760 | 5760 | 63 |
| 519 | 20240626 | 095400 | 763171170 | 5770 | 5760 | 5770 | 5760 | 232 |
| 520 | 20240626 | 095300 | 761834750 | 5750 | 5750 | 5770 | 5750 | 521 |
| 521 | 20240626 | 095200 | 758836980 | 5750 | 5770 | 5770 | 5750 | 3365 |
| 522 | 20240626 | 095100 | 739488020 | 5760 | 5760 | 5760 | 5760 | 580 |
| 523 | 20240626 | 095000 | 736147220 | 5750 | 5770 | 5770 | 5750 | 922 |
| 524 | 20240626 | 094900 | 730833320 | 5770 | 5770 | 5770 | 5770 | 32 |
| 525 | 20240626 | 094800 | 730648680 | 5770 | 5760 | 5770 | 5750 | 234 |
| 526 | 20240626 | 094700 | 729299120 | 5750 | 5770 | 5770 | 5750 | 1776 |
| 527 | 20240626 | 094600 | 719052120 | 5750 | 5770 | 5770 | 5750 | 21 |
| 528 | 20240626 | 094500 | 718931200 | 5750 | 5760 | 5760 | 5750 | 630 |
| 529 | 20240626 | 094400 | 715302560 | 5760 | 5750 | 5760 | 5750 | 72 |
| 530 | 20240626 | 094300 | 714887860 | 5740 | 5740 | 5760 | 5740 | 283 |
| 531 | 20240626 | 094200 | 713261400 | 5760 | 5750 | 5760 | 5750 | 6137 |
| 532 | 20240626 | 094100 | 677963350 | 5740 | 5720 | 5740 | 5720 | 293 |
| 533 | 20240626 | 094000 | 676282870 | 5720 | 5730 | 5730 | 5720 | 27 |
| 534 | 20240626 | 093900 | 676128400 | 5710 | 5740 | 5750 | 5710 | 724 |
| 535 | 20240626 | 093800 | 671985500 | 5740 | 5740 | 5740 | 5720 | 1122 |
| 536 | 20240626 | 093700 | 665545480 | 5720 | 5700 | 5720 | 5700 | 1933 |
| 537 | 20240626 | 093600 | 654490840 | 5700 | 5710 | 5710 | 5700 | 95 |
| 538 | 20240626 | 093500 | 653949330 | 5690 | 5700 | 5710 | 5690 | 973 |
| 539 | 20240626 | 093400 | 648399630 | 5690 | 5690 | 5700 | 5690 | 1344 |
| 540 | 20240626 | 093300 | 640748250 | 5690 | 5690 | 5690 | 5690 | 233 |
| 541 | 20240626 | 093200 | 639422480 | 5690 | 5720 | 5720 | 5690 | 4219 |
| 542 | 20240626 | 093100 | 615351950 | 5720 | 5710 | 5720 | 5700 | 261 |
| 543 | 20240626 | 093000 | 613860510 | 5720 | 5720 | 5720 | 5700 | 1898 |
| 544 | 20240626 | 092900 | 603013960 | 5720 | 5720 | 5720 | 5700 | 251 |
| 545 | 20240626 | 092800 | 601581930 | 5720 | 5720 | 5720 | 5700 | 494 |
| 546 | 20240626 | 092700 | 598756510 | 5730 | 5710 | 5730 | 5700 | 10567 |
| 547 | 20240626 | 092600 | 538507970 | 5700 | 5730 | 5730 | 5700 | 2356 |
| 548 | 20240626 | 092500 | 525016260 | 5730 | 5730 | 5730 | 5730 | 1038 |
| 549 | 20240626 | 092400 | 519068520 | 5730 | 5700 | 5740 | 5700 | 460 |
| 550 | 20240626 | 092300 | 516434060 | 5710 | 5700 | 5710 | 5700 | 191 |
| 551 | 20240626 | 092200 | 515344260 | 5700 | 5730 | 5730 | 5700 | 214 |
| 552 | 20240626 | 092100 | 514123560 | 5730 | 5710 | 5730 | 5700 | 1469 |
| 553 | 20240626 | 092000 | 505740070 | 5700 | 5730 | 5730 | 5700 | 1202 |
| 554 | 20240626 | 091900 | 498874670 | 5700 | 5700 | 5700 | 5690 | 788 |
| 555 | 20240626 | 091800 | 494383200 | 5730 | 5700 | 5730 | 5700 | 276 |
| 556 | 20240626 | 091700 | 492805980 | 5690 | 5700 | 5700 | 5690 | 2039 |
| 557 | 20240626 | 091600 | 481195340 | 5700 | 5710 | 5720 | 5700 | 2058 |
| 558 | 20240626 | 091500 | 469444720 | 5710 | 5740 | 5740 | 5710 | 5344 |
| 559 | 20240626 | 091400 | 438849730 | 5740 | 5760 | 5760 | 5740 | 6112 |
| 560 | 20240626 | 091300 | 403762890 | 5750 | 5740 | 5760 | 5740 | 608 |
| 561 | 20240626 | 091200 | 400267930 | 5740 | 5740 | 5740 | 5740 | 1800 |
| 562 | 20240626 | 091100 | 389935930 | 5740 | 5760 | 5760 | 5740 | 444 |
| 563 | 20240626 | 091000 | 387385370 | 5760 | 5740 | 5760 | 5740 | 549 |
| 564 | 20240626 | 090900 | 384234070 | 5740 | 5770 | 5770 | 5730 | 2180 |
| 565 | 20240626 | 090800 | 371731100 | 5740 | 5730 | 5770 | 5730 | 1857 |
| 566 | 20240626 | 090700 | 361060430 | 5760 | 5720 | 5760 | 5710 | 3112 |
| 567 | 20240626 | 090600 | 343237980 | 5740 | 5760 | 5760 | 5720 | 293 |
| 568 | 20240626 | 090500 | 341557630 | 5750 | 5690 | 5750 | 5690 | 2435 |
| 569 | 20240626 | 090400 | 327610180 | 5680 | 5730 | 5730 | 5680 | 6278 |
| 570 | 20240626 | 090300 | 291765860 | 5750 | 5750 | 5760 | 5720 | 6930 |
| 571 | 20240626 | 090200 | 252017160 | 5750 | 5750 | 5790 | 5750 | 3951 |
| 572 | 20240626 | 090100 | 229235310 | 5750 | 5800 | 5800 | 5720 | 17087 |
| 573 | 20240626 | 090000 | 130982210 | 5830 | 5850 | 5860 | 5800 | 22073 |