29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 184500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 6412 |
| 3 | 20240628 | 184400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 4 | 20240628 | 184300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 5 | 20240628 | 184200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 6 | 20240628 | 184100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 7 | 20240628 | 184000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 8 | 20240628 | 183900 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 9 | 20240628 | 183800 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 10 | 20240628 | 183700 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 11 | 20240628 | 183600 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 12 | 20240628 | 183500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 13 | 20240628 | 183400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 14 | 20240628 | 183300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 15 | 20240628 | 183200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 16 | 20240628 | 183100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 17 | 20240628 | 183000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 18 | 20240628 | 182900 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 19 | 20240628 | 182800 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 20 | 20240628 | 182700 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 21 | 20240628 | 182600 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 22 | 20240628 | 182500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 23 | 20240628 | 182400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 24 | 20240628 | 182300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 25 | 20240628 | 182200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 26 | 20240628 | 182100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 27 | 20240628 | 182000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 28 | 20240628 | 181900 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 29 | 20240628 | 181800 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 30 | 20240628 | 181700 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 31 | 20240628 | 181600 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 32 | 20240628 | 181500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 6412 |
| 33 | 20240628 | 181400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 34 | 20240628 | 181300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 35 | 20240628 | 181200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 36 | 20240628 | 181100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 37 | 20240628 | 181000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 38 | 20240628 | 180900 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 39 | 20240628 | 180800 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 40 | 20240628 | 180700 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 41 | 20240628 | 180600 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 42 | 20240628 | 180500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 43 | 20240628 | 180400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 44 | 20240628 | 180300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 45 | 20240628 | 180200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 46 | 20240628 | 180100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 47 | 20240628 | 180000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 48 | 20240628 | 175900 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 49 | 20240628 | 175800 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 50 | 20240628 | 175700 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 51 | 20240628 | 175600 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 52 | 20240628 | 175500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 53 | 20240628 | 175400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 54 | 20240628 | 175300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 55 | 20240628 | 175200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 56 | 20240628 | 175100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 57 | 20240628 | 175000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 58 | 20240628 | 174900 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 59 | 20240628 | 174800 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 60 | 20240628 | 174700 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 61 | 20240628 | 174600 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 62 | 20240628 | 174500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 6412 |
| 63 | 20240628 | 174400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 64 | 20240628 | 174300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 65 | 20240628 | 174200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 66 | 20240628 | 174100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 67 | 20240628 | 174000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 68 | 20240628 | 173900 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 69 | 20240628 | 173800 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 70 | 20240628 | 173700 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 71 | 20240628 | 173600 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 72 | 20240628 | 173500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 73 | 20240628 | 173400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 74 | 20240628 | 173300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 75 | 20240628 | 173200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 76 | 20240628 | 173100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 77 | 20240628 | 173000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 78 | 20240628 | 172900 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 79 | 20240628 | 172800 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 80 | 20240628 | 172700 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 81 | 20240628 | 172600 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 82 | 20240628 | 172500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 83 | 20240628 | 172400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 84 | 20240628 | 172300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 85 | 20240628 | 172200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 86 | 20240628 | 172100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 87 | 20240628 | 172000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 88 | 20240628 | 171900 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 89 | 20240628 | 171800 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 90 | 20240628 | 171700 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 91 | 20240628 | 171600 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 92 | 20240628 | 171500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 6412 |
| 93 | 20240628 | 171400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 94 | 20240628 | 171300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 95 | 20240628 | 171200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 96 | 20240628 | 171100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 97 | 20240628 | 171000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 98 | 20240628 | 170900 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 99 | 20240628 | 170800 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 100 | 20240628 | 170700 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 101 | 20240628 | 170600 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 102 | 20240628 | 170500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 103 | 20240628 | 170400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 104 | 20240628 | 170300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 105 | 20240628 | 170200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 106 | 20240628 | 170100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 107 | 20240628 | 170000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 108 | 20240628 | 165900 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 109 | 20240628 | 165800 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 110 | 20240628 | 165700 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 111 | 20240628 | 165600 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 112 | 20240628 | 165500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 113 | 20240628 | 165400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 114 | 20240628 | 165300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 115 | 20240628 | 165200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 116 | 20240628 | 165100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 117 | 20240628 | 165000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 118 | 20240628 | 164900 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 119 | 20240628 | 164800 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 120 | 20240628 | 164700 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 121 | 20240628 | 164600 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 122 | 20240628 | 164500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 6412 |
| 123 | 20240628 | 164400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 124 | 20240628 | 164300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 125 | 20240628 | 164200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 126 | 20240628 | 164100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 127 | 20240628 | 164000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 128 | 20240628 | 163900 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 129 | 20240628 | 163800 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 130 | 20240628 | 163700 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 131 | 20240628 | 163600 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 132 | 20240628 | 163500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 133 | 20240628 | 163400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 134 | 20240628 | 163300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 135 | 20240628 | 163200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 136 | 20240628 | 163100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 137 | 20240628 | 163000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 138 | 20240628 | 162900 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 139 | 20240628 | 162800 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 140 | 20240628 | 162700 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 141 | 20240628 | 162600 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 142 | 20240628 | 162500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 143 | 20240628 | 162400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 144 | 20240628 | 162300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 145 | 20240628 | 162200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 146 | 20240628 | 162100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 147 | 20240628 | 162000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 148 | 20240628 | 161900 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 149 | 20240628 | 161800 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 150 | 20240628 | 161700 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 151 | 20240628 | 161600 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 152 | 20240628 | 161500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 6412 |
| 153 | 20240628 | 161400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 154 | 20240628 | 161300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 155 | 20240628 | 161200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 156 | 20240628 | 161100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 157 | 20240628 | 161000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 158 | 20240628 | 160900 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 159 | 20240628 | 160800 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 160 | 20240628 | 160700 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 161 | 20240628 | 160600 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 162 | 20240628 | 160500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 163 | 20240628 | 160400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 164 | 20240628 | 160300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 165 | 20240628 | 160200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 166 | 20240628 | 160100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 167 | 20240628 | 160000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 168 | 20240628 | 155900 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 169 | 20240628 | 155800 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 170 | 20240628 | 155700 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 171 | 20240628 | 155600 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 172 | 20240628 | 155500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 173 | 20240628 | 155400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 174 | 20240628 | 155300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 175 | 20240628 | 155200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 176 | 20240628 | 155100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 177 | 20240628 | 155000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 178 | 20240628 | 154900 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 179 | 20240628 | 154800 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 180 | 20240628 | 154700 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 181 | 20240628 | 154600 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 182 | 20240628 | 154500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 6412 |
| 183 | 20240628 | 154400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 184 | 20240628 | 154300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 185 | 20240628 | 154200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 186 | 20240628 | 154100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 187 | 20240628 | 154000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 188 | 20240628 | 153900 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 189 | 20240628 | 153800 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 190 | 20240628 | 153700 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 191 | 20240628 | 153600 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 192 | 20240628 | 153500 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 193 | 20240628 | 153400 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 194 | 20240628 | 153300 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 195 | 20240628 | 153200 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 196 | 20240628 | 153100 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 197 | 20240628 | 153000 | 2196170270 | 7460 | 7460 | 7460 | 7460 | 6412 |
| 198 | 20240628 | 152900 | 2148336750 | 7420 | 7420 | 7420 | 7420 | 0 |
| 199 | 20240628 | 152800 | 2148336750 | 7420 | 7420 | 7420 | 7420 | 0 |
| 200 | 20240628 | 152700 | 2148336750 | 7420 | 7420 | 7420 | 7420 | 0 |
| 201 | 20240628 | 152600 | 2148336750 | 7420 | 7420 | 7420 | 7420 | 0 |
| 202 | 20240628 | 152500 | 2148336750 | 7420 | 7420 | 7420 | 7420 | 0 |
| 203 | 20240628 | 152400 | 2148336750 | 7420 | 7420 | 7420 | 7420 | 0 |
| 204 | 20240628 | 152300 | 2148336750 | 7420 | 7420 | 7420 | 7420 | 0 |
| 205 | 20240628 | 152200 | 2148336750 | 7420 | 7420 | 7420 | 7420 | 0 |
| 206 | 20240628 | 152100 | 2148336750 | 7420 | 7420 | 7420 | 7420 | 0 |
| 207 | 20240628 | 152000 | 2148336750 | 7420 | 7420 | 7420 | 7420 | 0 |
| 208 | 20240628 | 151900 | 2148336750 | 7420 | 7410 | 7440 | 7410 | 2697 |
| 209 | 20240628 | 151800 | 2128351840 | 7410 | 7430 | 7430 | 7410 | 7824 |
| 210 | 20240628 | 151700 | 2070250420 | 7440 | 7450 | 7450 | 7430 | 812 |
| 211 | 20240628 | 151600 | 2064207310 | 7450 | 7430 | 7450 | 7430 | 1757 |
| 212 | 20240628 | 151500 | 2051119200 | 7430 | 7430 | 7450 | 7430 | 175 |
| 213 | 20240628 | 151400 | 2049818930 | 7430 | 7450 | 7450 | 7430 | 850 |
| 214 | 20240628 | 151300 | 2043497680 | 7440 | 7440 | 7450 | 7440 | 110 |
| 215 | 20240628 | 151200 | 2042678520 | 7460 | 7460 | 7460 | 7460 | 56 |
| 216 | 20240628 | 151100 | 2042260760 | 7450 | 7450 | 7450 | 7450 | 1254 |
| 217 | 20240628 | 151000 | 2032918460 | 7450 | 7420 | 7450 | 7420 | 1748 |
| 218 | 20240628 | 150900 | 2019904370 | 7420 | 7430 | 7440 | 7420 | 2247 |
| 219 | 20240628 | 150800 | 2003223830 | 7430 | 7440 | 7450 | 7430 | 2818 |
| 220 | 20240628 | 150700 | 1982278680 | 7440 | 7440 | 7440 | 7440 | 14 |
| 221 | 20240628 | 150600 | 1982174520 | 7440 | 7440 | 7440 | 7440 | 1830 |
| 222 | 20240628 | 150500 | 1968559320 | 7440 | 7440 | 7440 | 7440 | 501 |
| 223 | 20240628 | 150400 | 1964831880 | 7440 | 7450 | 7450 | 7440 | 6614 |
| 224 | 20240628 | 150300 | 1915567450 | 7450 | 7450 | 7450 | 7450 | 1500 |
| 225 | 20240628 | 150200 | 1904392450 | 7470 | 7480 | 7480 | 7450 | 10690 |
| 226 | 20240628 | 150100 | 1824604400 | 7500 | 7500 | 7500 | 7500 | 60 |
| 227 | 20240628 | 150000 | 1824154400 | 7480 | 7480 | 7480 | 7480 | 206 |
| 228 | 20240628 | 145900 | 1822613520 | 7480 | 7480 | 7480 | 7480 | 296 |
| 229 | 20240628 | 145800 | 1820399440 | 7480 | 7480 | 7480 | 7480 | 100 |
| 230 | 20240628 | 145700 | 1819651440 | 7480 | 7470 | 7480 | 7470 | 35 |
| 231 | 20240628 | 145600 | 1819389880 | 7480 | 7480 | 7480 | 7480 | 331 |
| 232 | 20240628 | 145500 | 1816914000 | 7480 | 7480 | 7480 | 7480 | 323 |
| 233 | 20240628 | 145400 | 1814497960 | 7470 | 7470 | 7470 | 7460 | 345 |
| 234 | 20240628 | 145300 | 1811920910 | 7470 | 7460 | 7470 | 7460 | 344 |
| 235 | 20240628 | 145200 | 1809354500 | 7460 | 7480 | 7480 | 7460 | 4213 |
| 236 | 20240628 | 145100 | 1777885410 | 7480 | 7480 | 7480 | 7480 | 31 |
| 237 | 20240628 | 145000 | 1777653530 | 7480 | 7480 | 7480 | 7480 | 932 |
| 238 | 20240628 | 144900 | 1770682170 | 7480 | 7480 | 7480 | 7480 | 55 |
| 239 | 20240628 | 144800 | 1770270770 | 7480 | 7480 | 7480 | 7480 | 4 |
| 240 | 20240628 | 144700 | 1770240850 | 7490 | 7490 | 7490 | 7490 | 120 |
| 241 | 20240628 | 144600 | 1769342050 | 7480 | 7480 | 7480 | 7480 | 12 |
| 242 | 20240628 | 144500 | 1769252290 | 7480 | 7480 | 7480 | 7480 | 524 |
| 243 | 20240628 | 144400 | 1765332770 | 7480 | 7490 | 7490 | 7480 | 2079 |
| 244 | 20240628 | 144300 | 1749768560 | 7490 | 7490 | 7490 | 7490 | 21 |
| 245 | 20240628 | 144200 | 1749611270 | 7490 | 7500 | 7500 | 7490 | 396 |
| 246 | 20240628 | 144100 | 1746644290 | 7500 | 7490 | 7500 | 7490 | 89 |
| 247 | 20240628 | 144000 | 1745977390 | 7490 | 7490 | 7490 | 7490 | 0 |
| 248 | 20240628 | 143900 | 1745977390 | 7490 | 7490 | 7490 | 7490 | 0 |
| 249 | 20240628 | 143800 | 1745977390 | 7490 | 7490 | 7490 | 7490 | 213 |
| 250 | 20240628 | 143700 | 1744382020 | 7480 | 7480 | 7480 | 7480 | 258 |
| 251 | 20240628 | 143600 | 1742452180 | 7480 | 7480 | 7480 | 7480 | 169 |
| 252 | 20240628 | 143500 | 1741188060 | 7490 | 7490 | 7490 | 7490 | 161 |
| 253 | 20240628 | 143400 | 1739982170 | 7480 | 7480 | 7480 | 7480 | 1124 |
| 254 | 20240628 | 143300 | 1731574650 | 7480 | 7490 | 7490 | 7480 | 8 |
| 255 | 20240628 | 143200 | 1731514780 | 7490 | 7490 | 7490 | 7490 | 50 |
| 256 | 20240628 | 143100 | 1731140280 | 7480 | 7480 | 7480 | 7480 | 194 |
| 257 | 20240628 | 143000 | 1729689160 | 7470 | 7480 | 7490 | 7470 | 474 |
| 258 | 20240628 | 142900 | 1726147100 | 7480 | 7480 | 7480 | 7480 | 77 |
| 259 | 20240628 | 142800 | 1725571140 | 7480 | 7490 | 7490 | 7480 | 2954 |
| 260 | 20240628 | 142700 | 1703471830 | 7490 | 7500 | 7500 | 7490 | 2088 |
| 261 | 20240628 | 142600 | 1687832600 | 7500 | 7500 | 7500 | 7500 | 3 |
| 262 | 20240628 | 142500 | 1687810100 | 7500 | 7490 | 7500 | 7490 | 1235 |
| 263 | 20240628 | 142400 | 1678559720 | 7490 | 7500 | 7500 | 7490 | 638 |
| 264 | 20240628 | 142300 | 1673776510 | 7510 | 7500 | 7510 | 7500 | 20 |
| 265 | 20240628 | 142200 | 1673626370 | 7500 | 7510 | 7510 | 7500 | 1237 |
| 266 | 20240628 | 142100 | 1664338370 | 7510 | 7510 | 7510 | 7510 | 100 |
| 267 | 20240628 | 142000 | 1663587370 | 7520 | 7520 | 7520 | 7520 | 15 |
| 268 | 20240628 | 141900 | 1663474570 | 7500 | 7500 | 7520 | 7500 | 704 |
| 269 | 20240628 | 141800 | 1658194490 | 7500 | 7500 | 7500 | 7500 | 1 |
| 270 | 20240628 | 141700 | 1658186990 | 7500 | 7500 | 7500 | 7500 | 300 |
| 271 | 20240628 | 141600 | 1655936990 | 7500 | 7500 | 7500 | 7500 | 0 |
| 272 | 20240628 | 141500 | 1655936990 | 7500 | 7500 | 7500 | 7500 | 0 |
| 273 | 20240628 | 141400 | 1655936990 | 7500 | 7500 | 7500 | 7500 | 5 |
| 274 | 20240628 | 141300 | 1655899490 | 7500 | 7500 | 7500 | 7500 | 8 |
| 275 | 20240628 | 141200 | 1655839490 | 7490 | 7500 | 7500 | 7490 | 150 |
| 276 | 20240628 | 141100 | 1654714740 | 7500 | 7510 | 7510 | 7500 | 4071 |
| 277 | 20240628 | 141000 | 1624170100 | 7530 | 7520 | 7530 | 7520 | 515 |
| 278 | 20240628 | 140900 | 1620297270 | 7520 | 7520 | 7520 | 7510 | 172 |
| 279 | 20240628 | 140800 | 1619003920 | 7520 | 7520 | 7520 | 7520 | 1 |
| 280 | 20240628 | 140700 | 1618996400 | 7520 | 7520 | 7520 | 7520 | 34 |
| 281 | 20240628 | 140600 | 1618740720 | 7520 | 7520 | 7520 | 7520 | 167 |
| 282 | 20240628 | 140500 | 1617484880 | 7520 | 7520 | 7520 | 7520 | 1888 |
| 283 | 20240628 | 140400 | 1603287120 | 7520 | 7530 | 7530 | 7520 | 1578 |
| 284 | 20240628 | 140300 | 1591419780 | 7520 | 7520 | 7520 | 7520 | 576 |
| 285 | 20240628 | 140200 | 1587088260 | 7530 | 7530 | 7530 | 7530 | 0 |
| 286 | 20240628 | 140100 | 1587088260 | 7530 | 7530 | 7530 | 7530 | 392 |
| 287 | 20240628 | 140000 | 1584136500 | 7540 | 7570 | 7570 | 7540 | 31 |
| 288 | 20240628 | 135900 | 1583902190 | 7540 | 7540 | 7540 | 7540 | 0 |
| 289 | 20240628 | 135800 | 1583902190 | 7540 | 7540 | 7540 | 7540 | 0 |
| 290 | 20240628 | 135700 | 1583902190 | 7540 | 7540 | 7540 | 7540 | 5 |
| 291 | 20240628 | 135600 | 1583864490 | 7530 | 7540 | 7540 | 7530 | 121 |
| 292 | 20240628 | 135500 | 1582952160 | 7540 | 7540 | 7540 | 7540 | 55 |
| 293 | 20240628 | 135400 | 1582537460 | 7540 | 7540 | 7540 | 7540 | 0 |
| 294 | 20240628 | 135300 | 1582537460 | 7540 | 7540 | 7540 | 7540 | 44 |
| 295 | 20240628 | 135200 | 1582205700 | 7540 | 7560 | 7560 | 7540 | 806 |
| 296 | 20240628 | 135100 | 1576128360 | 7570 | 7570 | 7570 | 7570 | 0 |
| 297 | 20240628 | 135000 | 1576128360 | 7570 | 7540 | 7570 | 7540 | 157 |
| 298 | 20240628 | 134900 | 1574944130 | 7540 | 7540 | 7540 | 7540 | 133 |
| 299 | 20240628 | 134800 | 1573941310 | 7540 | 7550 | 7550 | 7540 | 29 |
| 300 | 20240628 | 134700 | 1573722500 | 7550 | 7550 | 7550 | 7550 | 108 |
| 301 | 20240628 | 134600 | 1572907100 | 7560 | 7560 | 7560 | 7560 | 208 |
| 302 | 20240628 | 134500 | 1571334620 | 7550 | 7560 | 7560 | 7550 | 5 |
| 303 | 20240628 | 134400 | 1571296860 | 7560 | 7550 | 7560 | 7550 | 34 |
| 304 | 20240628 | 134300 | 1571039830 | 7550 | 7550 | 7550 | 7550 | 10 |
| 305 | 20240628 | 134200 | 1570964330 | 7550 | 7550 | 7550 | 7550 | 0 |
| 306 | 20240628 | 134100 | 1570964330 | 7550 | 7560 | 7560 | 7550 | 446 |
| 307 | 20240628 | 134000 | 1567597000 | 7560 | 7560 | 7560 | 7550 | 215 |
| 308 | 20240628 | 133900 | 1565973600 | 7550 | 7550 | 7550 | 7550 | 909 |
| 309 | 20240628 | 133800 | 1559110650 | 7550 | 7560 | 7560 | 7550 | 72 |
| 310 | 20240628 | 133700 | 1558567040 | 7560 | 7560 | 7560 | 7560 | 1 |
| 311 | 20240628 | 133600 | 1558559480 | 7560 | 7560 | 7560 | 7560 | 3 |
| 312 | 20240628 | 133500 | 1558536800 | 7550 | 7550 | 7550 | 7550 | 1075 |
| 313 | 20240628 | 133400 | 1550420550 | 7570 | 7570 | 7570 | 7570 | 1 |
| 314 | 20240628 | 133300 | 1550412980 | 7570 | 7570 | 7570 | 7570 | 5 |
| 315 | 20240628 | 133200 | 1550375130 | 7570 | 7570 | 7570 | 7570 | 0 |
| 316 | 20240628 | 133100 | 1550375130 | 7570 | 7570 | 7570 | 7570 | 2 |
| 317 | 20240628 | 133000 | 1550359990 | 7590 | 7560 | 7590 | 7560 | 31 |
| 318 | 20240628 | 132900 | 1550125180 | 7550 | 7550 | 7550 | 7550 | 0 |
| 319 | 20240628 | 132800 | 1550125180 | 7550 | 7550 | 7550 | 7550 | 5 |
| 320 | 20240628 | 132700 | 1550087430 | 7590 | 7590 | 7590 | 7590 | 0 |
| 321 | 20240628 | 132600 | 1550087430 | 7590 | 7590 | 7590 | 7590 | 12 |
| 322 | 20240628 | 132500 | 1549996350 | 7550 | 7550 | 7550 | 7550 | 1318 |
| 323 | 20240628 | 132400 | 1540045450 | 7550 | 7550 | 7550 | 7550 | 170 |
| 324 | 20240628 | 132300 | 1538761950 | 7550 | 7570 | 7570 | 7550 | 2470 |
| 325 | 20240628 | 132200 | 1520110290 | 7580 | 7580 | 7580 | 7580 | 30 |
| 326 | 20240628 | 132100 | 1519882890 | 7570 | 7570 | 7570 | 7570 | 4 |
| 327 | 20240628 | 132000 | 1519852610 | 7590 | 7590 | 7590 | 7590 | 15 |
| 328 | 20240628 | 131900 | 1519738760 | 7570 | 7570 | 7570 | 7570 | 0 |
| 329 | 20240628 | 131800 | 1519738760 | 7570 | 7560 | 7570 | 7560 | 21 |
| 330 | 20240628 | 131700 | 1519579800 | 7560 | 7570 | 7570 | 7560 | 784 |
| 331 | 20240628 | 131600 | 1513646250 | 7570 | 7560 | 7570 | 7560 | 82 |
| 332 | 20240628 | 131500 | 1513025690 | 7560 | 7560 | 7560 | 7560 | 0 |
| 333 | 20240628 | 131400 | 1513025690 | 7560 | 7560 | 7560 | 7560 | 36 |
| 334 | 20240628 | 131300 | 1512753530 | 7610 | 7610 | 7610 | 7610 | 39 |
| 335 | 20240628 | 131200 | 1512456740 | 7560 | 7600 | 7600 | 7560 | 1384 |
| 336 | 20240628 | 131100 | 1501987980 | 7610 | 7610 | 7610 | 7610 | 0 |
| 337 | 20240628 | 131000 | 1501987980 | 7610 | 7610 | 7610 | 7610 | 15 |
| 338 | 20240628 | 130900 | 1501873830 | 7580 | 7580 | 7610 | 7580 | 1076 |
| 339 | 20240628 | 130800 | 1493717690 | 7620 | 7610 | 7620 | 7610 | 29 |
| 340 | 20240628 | 130700 | 1493496910 | 7580 | 7580 | 7580 | 7580 | 143 |
| 341 | 20240628 | 130600 | 1492412970 | 7630 | 7610 | 7630 | 7610 | 900 |
| 342 | 20240628 | 130500 | 1485547970 | 7610 | 7600 | 7610 | 7600 | 1500 |
| 343 | 20240628 | 130400 | 1474139370 | 7600 | 7600 | 7600 | 7600 | 200 |
| 344 | 20240628 | 130300 | 1472619370 | 7600 | 7600 | 7600 | 7600 | 98 |
| 345 | 20240628 | 130200 | 1471874570 | 7610 | 7610 | 7610 | 7610 | 2 |
| 346 | 20240628 | 130100 | 1471859350 | 7610 | 7610 | 7610 | 7610 | 500 |
| 347 | 20240628 | 130000 | 1468054350 | 7560 | 7600 | 7610 | 7560 | 615 |
| 348 | 20240628 | 125900 | 1463384300 | 7600 | 7560 | 7600 | 7560 | 526 |
| 349 | 20240628 | 125800 | 1459395250 | 7560 | 7590 | 7590 | 7560 | 549 |
| 350 | 20240628 | 125700 | 1455244630 | 7590 | 7590 | 7590 | 7590 | 0 |
| 351 | 20240628 | 125600 | 1455244630 | 7590 | 7590 | 7590 | 7590 | 94 |
| 352 | 20240628 | 125500 | 1454531170 | 7590 | 7590 | 7590 | 7590 | 3 |
| 353 | 20240628 | 125400 | 1454508400 | 7560 | 7550 | 7560 | 7550 | 579 |
| 354 | 20240628 | 125300 | 1450136150 | 7550 | 7560 | 7560 | 7550 | 103 |
| 355 | 20240628 | 125200 | 1449358490 | 7560 | 7570 | 7570 | 7560 | 446 |
| 356 | 20240628 | 125100 | 1445986230 | 7600 | 7600 | 7600 | 7600 | 273 |
| 357 | 20240628 | 125000 | 1443911430 | 7600 | 7600 | 7600 | 7600 | 15 |
| 358 | 20240628 | 124900 | 1443797430 | 7550 | 7560 | 7560 | 7550 | 2 |
| 359 | 20240628 | 124800 | 1443782320 | 7560 | 7550 | 7560 | 7550 | 83 |
| 360 | 20240628 | 124700 | 1443154910 | 7550 | 7580 | 7580 | 7550 | 264 |
| 361 | 20240628 | 124600 | 1441158660 | 7570 | 7570 | 7570 | 7570 | 0 |
| 362 | 20240628 | 124500 | 1441158660 | 7570 | 7590 | 7590 | 7570 | 61 |
| 363 | 20240628 | 124400 | 1440696410 | 7590 | 7590 | 7590 | 7590 | 15 |
| 364 | 20240628 | 124300 | 1440582560 | 7590 | 7600 | 7600 | 7590 | 1316 |
| 365 | 20240628 | 124200 | 1430581620 | 7600 | 7580 | 7600 | 7580 | 200 |
| 366 | 20240628 | 124100 | 1429063740 | 7580 | 7600 | 7600 | 7580 | 2 |
| 367 | 20240628 | 124000 | 1429048560 | 7590 | 7600 | 7600 | 7580 | 33 |
| 368 | 20240628 | 123900 | 1428798020 | 7600 | 7600 | 7600 | 7600 | 500 |
| 369 | 20240628 | 123800 | 1424998020 | 7590 | 7590 | 7590 | 7590 | 4 |
| 370 | 20240628 | 123700 | 1424967660 | 7590 | 7600 | 7600 | 7590 | 279 |
| 371 | 20240628 | 123600 | 1422847350 | 7600 | 7600 | 7600 | 7600 | 44 |
| 372 | 20240628 | 123500 | 1422512950 | 7600 | 7600 | 7600 | 7600 | 1 |
| 373 | 20240628 | 123400 | 1422505350 | 7580 | 7580 | 7580 | 7580 | 13 |
| 374 | 20240628 | 123300 | 1422406810 | 7580 | 7580 | 7580 | 7580 | 4 |
| 375 | 20240628 | 123200 | 1422376490 | 7580 | 7580 | 7580 | 7580 | 27 |
| 376 | 20240628 | 123100 | 1422171830 | 7580 | 7550 | 7580 | 7550 | 76 |
| 377 | 20240628 | 123000 | 1421596830 | 7550 | 7560 | 7580 | 7550 | 135 |
| 378 | 20240628 | 122900 | 1420576430 | 7560 | 7580 | 7580 | 7560 | 216 |
| 379 | 20240628 | 122800 | 1418943430 | 7580 | 7580 | 7580 | 7580 | 5 |
| 380 | 20240628 | 122700 | 1418905530 | 7550 | 7550 | 7550 | 7550 | 53 |
| 381 | 20240628 | 122600 | 1418505380 | 7550 | 7580 | 7580 | 7550 | 486 |
| 382 | 20240628 | 122500 | 1414825050 | 7600 | 7600 | 7600 | 7600 | 1505 |
| 383 | 20240628 | 122400 | 1403387050 | 7600 | 7600 | 7600 | 7600 | 5 |
| 384 | 20240628 | 122300 | 1403349050 | 7610 | 7600 | 7610 | 7600 | 327 |
| 385 | 20240628 | 122200 | 1400861100 | 7600 | 7600 | 7600 | 7600 | 8 |
| 386 | 20240628 | 122100 | 1400800300 | 7600 | 7600 | 7600 | 7600 | 0 |
| 387 | 20240628 | 122000 | 1400800300 | 7600 | 7610 | 7610 | 7600 | 15 |
| 388 | 20240628 | 121900 | 1400686250 | 7590 | 7610 | 7610 | 7590 | 463 |
| 389 | 20240628 | 121800 | 1397167990 | 7610 | 7620 | 7620 | 7610 | 301 |
| 390 | 20240628 | 121700 | 1394877350 | 7610 | 7630 | 7630 | 7610 | 730 |
| 391 | 20240628 | 121600 | 1389318340 | 7630 | 7630 | 7630 | 7630 | 1 |
| 392 | 20240628 | 121500 | 1389310710 | 7630 | 7630 | 7630 | 7630 | 0 |
| 393 | 20240628 | 121400 | 1389310710 | 7630 | 7630 | 7630 | 7630 | 0 |
| 394 | 20240628 | 121300 | 1389310710 | 7630 | 7650 | 7650 | 7630 | 124 |
| 395 | 20240628 | 121200 | 1388362310 | 7630 | 7640 | 7640 | 7630 | 220 |
| 396 | 20240628 | 121100 | 1386683610 | 7640 | 7640 | 7640 | 7640 | 0 |
| 397 | 20240628 | 121000 | 1386683610 | 7640 | 7660 | 7660 | 7640 | 119 |
| 398 | 20240628 | 120900 | 1385772090 | 7670 | 7650 | 7670 | 7650 | 108 |
| 399 | 20240628 | 120800 | 1384945730 | 7670 | 7670 | 7670 | 7670 | 64 |
| 400 | 20240628 | 120700 | 1384454850 | 7670 | 7670 | 7670 | 7670 | 1 |
| 401 | 20240628 | 120600 | 1384447180 | 7670 | 7630 | 7670 | 7630 | 730 |
| 402 | 20240628 | 120500 | 1378856430 | 7630 | 7620 | 7630 | 7620 | 420 |
| 403 | 20240628 | 120400 | 1375652030 | 7620 | 7620 | 7620 | 7620 | 20 |
| 404 | 20240628 | 120300 | 1375499630 | 7610 | 7620 | 7620 | 7610 | 161 |
| 405 | 20240628 | 120200 | 1374273090 | 7630 | 7630 | 7630 | 7630 | 30 |
| 406 | 20240628 | 120100 | 1374044190 | 7620 | 7620 | 7620 | 7620 | 32 |
| 407 | 20240628 | 120000 | 1373800350 | 7620 | 7610 | 7620 | 7610 | 165 |
| 408 | 20240628 | 115900 | 1372544040 | 7610 | 7620 | 7620 | 7610 | 101 |
| 409 | 20240628 | 115800 | 1371775420 | 7620 | 7620 | 7620 | 7620 | 20 |
| 410 | 20240628 | 115700 | 1371623020 | 7610 | 7610 | 7610 | 7610 | 0 |
| 411 | 20240628 | 115600 | 1371623020 | 7610 | 7640 | 7640 | 7610 | 54 |
| 412 | 20240628 | 115500 | 1371211680 | 7640 | 7640 | 7640 | 7640 | 100 |
| 413 | 20240628 | 115400 | 1370447680 | 7650 | 7660 | 7660 | 7620 | 13 |
| 414 | 20240628 | 115300 | 1370348540 | 7660 | 7650 | 7660 | 7650 | 813 |
| 415 | 20240628 | 115200 | 1364123270 | 7630 | 7660 | 7660 | 7630 | 71 |
| 416 | 20240628 | 115100 | 1363579980 | 7660 | 7650 | 7660 | 7650 | 896 |
| 417 | 20240628 | 115000 | 1356716770 | 7650 | 7610 | 7650 | 7610 | 498 |
| 418 | 20240628 | 114900 | 1352915140 | 7610 | 7610 | 7610 | 7610 | 1704 |
| 419 | 20240628 | 114800 | 1339947700 | 7610 | 7640 | 7640 | 7610 | 750 |
| 420 | 20240628 | 114700 | 1334237350 | 7650 | 7650 | 7650 | 7650 | 102 |
| 421 | 20240628 | 114600 | 1333457050 | 7650 | 7680 | 7680 | 7650 | 303 |
| 422 | 20240628 | 114500 | 1331131470 | 7680 | 7660 | 7680 | 7660 | 623 |
| 423 | 20240628 | 114400 | 1326348860 | 7670 | 7680 | 7690 | 7670 | 860 |
| 424 | 20240628 | 114300 | 1319744640 | 7680 | 7650 | 7680 | 7650 | 2606 |
| 425 | 20240628 | 114200 | 1299796590 | 7650 | 7650 | 7650 | 7640 | 117 |
| 426 | 20240628 | 114100 | 1298901640 | 7650 | 7650 | 7650 | 7650 | 102 |
| 427 | 20240628 | 114000 | 1298121340 | 7650 | 7630 | 7650 | 7620 | 1451 |
| 428 | 20240628 | 113900 | 1287036400 | 7640 | 7630 | 7640 | 7630 | 697 |
| 429 | 20240628 | 113800 | 1281713920 | 7640 | 7640 | 7640 | 7620 | 165 |
| 430 | 20240628 | 113700 | 1280454460 | 7640 | 7630 | 7640 | 7630 | 333 |
| 431 | 20240628 | 113600 | 1277910850 | 7630 | 7600 | 7630 | 7580 | 1063 |
| 432 | 20240628 | 113500 | 1269821000 | 7600 | 7570 | 7610 | 7510 | 4079 |
| 433 | 20240628 | 113400 | 1238904880 | 7570 | 7540 | 7570 | 7540 | 690 |
| 434 | 20240628 | 113300 | 1233685060 | 7570 | 7530 | 7570 | 7530 | 3202 |
| 435 | 20240628 | 113200 | 1209486720 | 7510 | 7510 | 7510 | 7510 | 201 |
| 436 | 20240628 | 113100 | 1207977210 | 7510 | 7520 | 7520 | 7510 | 1077 |
| 437 | 20240628 | 113000 | 1199882570 | 7520 | 7510 | 7520 | 7510 | 1194 |
| 438 | 20240628 | 112900 | 1190906160 | 7520 | 7510 | 7520 | 7500 | 944 |
| 439 | 20240628 | 112800 | 1183816440 | 7510 | 7510 | 7510 | 7510 | 302 |
| 440 | 20240628 | 112700 | 1181548420 | 7520 | 7520 | 7520 | 7520 | 38 |
| 441 | 20240628 | 112600 | 1181262660 | 7520 | 7520 | 7520 | 7520 | 177 |
| 442 | 20240628 | 112500 | 1179931620 | 7510 | 7510 | 7510 | 7510 | 0 |
| 443 | 20240628 | 112400 | 1179931620 | 7510 | 7510 | 7510 | 7510 | 3 |
| 444 | 20240628 | 112300 | 1179909090 | 7510 | 7510 | 7510 | 7510 | 1023 |
| 445 | 20240628 | 112200 | 1172226360 | 7520 | 7520 | 7520 | 7520 | 119 |
| 446 | 20240628 | 112100 | 1171331480 | 7520 | 7520 | 7530 | 7510 | 329 |
| 447 | 20240628 | 112000 | 1168854670 | 7540 | 7540 | 7540 | 7540 | 15 |
| 448 | 20240628 | 111900 | 1168741570 | 7540 | 7540 | 7540 | 7540 | 4 |
| 449 | 20240628 | 111800 | 1168711410 | 7520 | 7530 | 7530 | 7520 | 485 |
| 450 | 20240628 | 111700 | 1165060620 | 7530 | 7530 | 7530 | 7530 | 201 |
| 451 | 20240628 | 111600 | 1163547090 | 7520 | 7520 | 7520 | 7520 | 132 |
| 452 | 20240628 | 111500 | 1162554450 | 7520 | 7520 | 7520 | 7520 | 16 |
| 453 | 20240628 | 111400 | 1162434130 | 7520 | 7510 | 7520 | 7510 | 2 |
| 454 | 20240628 | 111300 | 1162419100 | 7510 | 7510 | 7520 | 7510 | 247 |
| 455 | 20240628 | 111200 | 1160564110 | 7510 | 7510 | 7510 | 7510 | 49 |
| 456 | 20240628 | 111100 | 1160196120 | 7530 | 7520 | 7530 | 7500 | 1220 |
| 457 | 20240628 | 111000 | 1151014970 | 7520 | 7520 | 7520 | 7500 | 150 |
| 458 | 20240628 | 110900 | 1149887050 | 7500 | 7500 | 7500 | 7500 | 86 |
| 459 | 20240628 | 110800 | 1149242050 | 7490 | 7510 | 7510 | 7490 | 855 |
| 460 | 20240628 | 110700 | 1142825600 | 7510 | 7490 | 7510 | 7490 | 105 |
| 461 | 20240628 | 110600 | 1142039050 | 7490 | 7490 | 7490 | 7490 | 5 |
| 462 | 20240628 | 110500 | 1142001600 | 7490 | 7490 | 7490 | 7490 | 80 |
| 463 | 20240628 | 110400 | 1141402400 | 7490 | 7520 | 7520 | 7490 | 18 |
| 464 | 20240628 | 110300 | 1141267070 | 7520 | 7520 | 7520 | 7520 | 0 |
| 465 | 20240628 | 110200 | 1141267070 | 7520 | 7520 | 7520 | 7520 | 51 |
| 466 | 20240628 | 110100 | 1140883550 | 7470 | 7470 | 7470 | 7470 | 220 |
| 467 | 20240628 | 110000 | 1139240150 | 7470 | 7470 | 7470 | 7470 | 284 |
| 468 | 20240628 | 105900 | 1137118670 | 7470 | 7430 | 7470 | 7430 | 760 |
| 469 | 20240628 | 105800 | 1131455430 | 7450 | 7450 | 7450 | 7450 | 10 |
| 470 | 20240628 | 105700 | 1131380930 | 7430 | 7450 | 7450 | 7430 | 75 |
| 471 | 20240628 | 105600 | 1130823560 | 7450 | 7450 | 7450 | 7450 | 41 |
| 472 | 20240628 | 105500 | 1130518110 | 7420 | 7430 | 7430 | 7420 | 657 |
| 473 | 20240628 | 105400 | 1125637620 | 7430 | 7440 | 7440 | 7420 | 939 |
| 474 | 20240628 | 105300 | 1118660200 | 7440 | 7450 | 7450 | 7440 | 9 |
| 475 | 20240628 | 105200 | 1118593220 | 7450 | 7430 | 7450 | 7430 | 1132 |
| 476 | 20240628 | 105100 | 1110182340 | 7430 | 7470 | 7470 | 7430 | 8851 |
| 477 | 20240628 | 105000 | 1044231890 | 7470 | 7470 | 7470 | 7460 | 150 |
| 478 | 20240628 | 104900 | 1043111780 | 7470 | 7470 | 7470 | 7470 | 664 |
| 479 | 20240628 | 104800 | 1038151700 | 7470 | 7470 | 7470 | 7470 | 152 |
| 480 | 20240628 | 104700 | 1037016260 | 7470 | 7470 | 7470 | 7470 | 750 |
| 481 | 20240628 | 104600 | 1031413760 | 7470 | 7470 | 7470 | 7470 | 578 |
| 482 | 20240628 | 104500 | 1027096100 | 7470 | 7470 | 7470 | 7470 | 50 |
| 483 | 20240628 | 104400 | 1026722600 | 7470 | 7470 | 7470 | 7470 | 107 |
| 484 | 20240628 | 104300 | 1025923310 | 7470 | 7480 | 7480 | 7470 | 2598 |
| 485 | 20240628 | 104200 | 1006515680 | 7480 | 7490 | 7490 | 7470 | 3421 |
| 486 | 20240628 | 104100 | 980913520 | 7500 | 7500 | 7500 | 7500 | 1354 |
| 487 | 20240628 | 104000 | 970758520 | 7520 | 7520 | 7520 | 7520 | 18 |
| 488 | 20240628 | 103900 | 970623160 | 7520 | 7520 | 7520 | 7520 | 10 |
| 489 | 20240628 | 103800 | 970547960 | 7520 | 7520 | 7520 | 7520 | 2 |
| 490 | 20240628 | 103700 | 970532920 | 7520 | 7520 | 7520 | 7520 | 54 |
| 491 | 20240628 | 103600 | 970126840 | 7500 | 7500 | 7500 | 7500 | 0 |
| 492 | 20240628 | 103500 | 970126840 | 7500 | 7500 | 7500 | 7500 | 0 |
| 493 | 20240628 | 103400 | 970126840 | 7500 | 7500 | 7500 | 7500 | 0 |
| 494 | 20240628 | 103300 | 970126840 | 7500 | 7500 | 7500 | 7500 | 600 |
| 495 | 20240628 | 103200 | 965626840 | 7500 | 7500 | 7500 | 7500 | 320 |
| 496 | 20240628 | 103100 | 963226840 | 7500 | 7500 | 7500 | 7500 | 79 |
| 497 | 20240628 | 103000 | 962634340 | 7520 | 7520 | 7520 | 7510 | 324 |
| 498 | 20240628 | 102900 | 960200870 | 7520 | 7520 | 7520 | 7520 | 12 |
| 499 | 20240628 | 102800 | 960110630 | 7520 | 7520 | 7520 | 7520 | 15 |
| 500 | 20240628 | 102700 | 959997830 | 7520 | 7520 | 7520 | 7520 | 41 |
| 501 | 20240628 | 102600 | 959689510 | 7520 | 7530 | 7530 | 7520 | 110 |
| 502 | 20240628 | 102500 | 958862210 | 7530 | 7530 | 7530 | 7530 | 50 |
| 503 | 20240628 | 102400 | 958485710 | 7510 | 7530 | 7530 | 7500 | 1612 |
| 504 | 20240628 | 102300 | 946382520 | 7520 | 7530 | 7530 | 7520 | 156 |
| 505 | 20240628 | 102200 | 945209390 | 7530 | 7520 | 7530 | 7520 | 513 |
| 506 | 20240628 | 102100 | 941351520 | 7520 | 7520 | 7520 | 7520 | 0 |
| 507 | 20240628 | 102000 | 941351520 | 7520 | 7520 | 7520 | 7520 | 220 |
| 508 | 20240628 | 101900 | 939697120 | 7510 | 7510 | 7510 | 7510 | 51 |
| 509 | 20240628 | 101800 | 939314110 | 7510 | 7510 | 7510 | 7510 | 1317 |
| 510 | 20240628 | 101700 | 929423440 | 7510 | 7510 | 7510 | 7510 | 67 |
| 511 | 20240628 | 101600 | 928920270 | 7520 | 7520 | 7520 | 7520 | 10 |
| 512 | 20240628 | 101500 | 928845070 | 7520 | 7510 | 7530 | 7510 | 264 |
| 513 | 20240628 | 101400 | 926858890 | 7510 | 7510 | 7510 | 7510 | 85 |
| 514 | 20240628 | 101300 | 926220540 | 7510 | 7530 | 7530 | 7510 | 2321 |
| 515 | 20240628 | 101200 | 908766400 | 7520 | 7530 | 7530 | 7520 | 3941 |
| 516 | 20240628 | 101100 | 879125080 | 7550 | 7530 | 7550 | 7530 | 63 |
| 517 | 20240628 | 101000 | 878649670 | 7530 | 7550 | 7550 | 7530 | 718 |
| 518 | 20240628 | 100900 | 873240800 | 7540 | 7550 | 7570 | 7540 | 245 |
| 519 | 20240628 | 100800 | 871391550 | 7560 | 7560 | 7560 | 7560 | 9 |
| 520 | 20240628 | 100700 | 871323510 | 7580 | 7600 | 7600 | 7580 | 16 |
| 521 | 20240628 | 100600 | 871202070 | 7590 | 7570 | 7590 | 7570 | 5003 |
| 522 | 20240628 | 100500 | 833244550 | 7570 | 7530 | 7570 | 7530 | 25 |
| 523 | 20240628 | 100400 | 833056100 | 7530 | 7530 | 7530 | 7530 | 239 |
| 524 | 20240628 | 100300 | 831256430 | 7530 | 7520 | 7530 | 7520 | 42 |
| 525 | 20240628 | 100200 | 830940240 | 7520 | 7570 | 7570 | 7520 | 232 |
| 526 | 20240628 | 100100 | 829190210 | 7550 | 7560 | 7560 | 7550 | 499 |
| 527 | 20240628 | 100000 | 825418760 | 7580 | 7560 | 7580 | 7560 | 63 |
| 528 | 20240628 | 095900 | 824941440 | 7580 | 7560 | 7580 | 7560 | 4012 |
| 529 | 20240628 | 095800 | 794564210 | 7560 | 7560 | 7560 | 7560 | 15 |
| 530 | 20240628 | 095700 | 794450810 | 7560 | 7560 | 7560 | 7560 | 0 |
| 531 | 20240628 | 095600 | 794450810 | 7560 | 7540 | 7560 | 7540 | 2930 |
| 532 | 20240628 | 095500 | 772328420 | 7540 | 7550 | 7550 | 7540 | 2052 |
| 533 | 20240628 | 095400 | 756844870 | 7550 | 7550 | 7550 | 7550 | 338 |
| 534 | 20240628 | 095300 | 754292970 | 7550 | 7540 | 7550 | 7540 | 888 |
| 535 | 20240628 | 095200 | 747595410 | 7540 | 7530 | 7540 | 7530 | 7 |
| 536 | 20240628 | 095100 | 747542680 | 7510 | 7510 | 7510 | 7510 | 192 |
| 537 | 20240628 | 095000 | 746100760 | 7510 | 7500 | 7510 | 7490 | 518 |
| 538 | 20240628 | 094900 | 742213180 | 7490 | 7490 | 7490 | 7490 | 244 |
| 539 | 20240628 | 094800 | 740385620 | 7490 | 7500 | 7500 | 7490 | 331 |
| 540 | 20240628 | 094700 | 737903250 | 7500 | 7500 | 7500 | 7500 | 2 |
| 541 | 20240628 | 094600 | 737888250 | 7490 | 7500 | 7500 | 7490 | 2008 |
| 542 | 20240628 | 094500 | 722833250 | 7510 | 7510 | 7510 | 7510 | 380 |
| 543 | 20240628 | 094400 | 719979450 | 7510 | 7510 | 7530 | 7510 | 655 |
| 544 | 20240628 | 094300 | 715059400 | 7490 | 7500 | 7500 | 7490 | 979 |
| 545 | 20240628 | 094200 | 707717900 | 7500 | 7490 | 7500 | 7490 | 357 |
| 546 | 20240628 | 094100 | 705041540 | 7490 | 7510 | 7510 | 7490 | 2053 |
| 547 | 20240628 | 094000 | 689640080 | 7510 | 7530 | 7530 | 7510 | 859 |
| 548 | 20240628 | 093900 | 683177480 | 7530 | 7540 | 7540 | 7530 | 214 |
| 549 | 20240628 | 093800 | 681565090 | 7530 | 7520 | 7530 | 7520 | 178 |
| 550 | 20240628 | 093700 | 680226450 | 7530 | 7530 | 7530 | 7530 | 92 |
| 551 | 20240628 | 093600 | 679533690 | 7530 | 7530 | 7530 | 7520 | 2121 |
| 552 | 20240628 | 093500 | 663562970 | 7530 | 7530 | 7530 | 7530 | 349 |
| 553 | 20240628 | 093400 | 660935000 | 7530 | 7540 | 7550 | 7530 | 1298 |
| 554 | 20240628 | 093300 | 651150520 | 7550 | 7550 | 7550 | 7550 | 256 |
| 555 | 20240628 | 093200 | 649217720 | 7550 | 7570 | 7570 | 7550 | 35 |
| 556 | 20240628 | 093100 | 648952990 | 7570 | 7550 | 7570 | 7550 | 3461 |
| 557 | 20240628 | 093000 | 622772650 | 7560 | 7570 | 7570 | 7560 | 1495 |
| 558 | 20240628 | 092900 | 611461960 | 7590 | 7590 | 7590 | 7570 | 36 |
| 559 | 20240628 | 092800 | 611188920 | 7590 | 7550 | 7590 | 7550 | 113 |
| 560 | 20240628 | 092700 | 610334570 | 7550 | 7550 | 7550 | 7550 | 0 |
| 561 | 20240628 | 092600 | 610334570 | 7550 | 7550 | 7550 | 7550 | 871 |
| 562 | 20240628 | 092500 | 603758520 | 7550 | 7570 | 7570 | 7550 | 2703 |
| 563 | 20240628 | 092400 | 583319900 | 7570 | 7570 | 7570 | 7570 | 110 |
| 564 | 20240628 | 092300 | 582487200 | 7560 | 7580 | 7580 | 7560 | 3300 |
| 565 | 20240628 | 092200 | 557537960 | 7580 | 7580 | 7580 | 7560 | 972 |
| 566 | 20240628 | 092100 | 550171200 | 7580 | 7580 | 7580 | 7580 | 21 |
| 567 | 20240628 | 092000 | 550012020 | 7580 | 7520 | 7580 | 7520 | 680 |
| 568 | 20240628 | 091900 | 544882940 | 7530 | 7500 | 7530 | 7500 | 1657 |
| 569 | 20240628 | 091800 | 532437360 | 7500 | 7490 | 7500 | 7490 | 2324 |
| 570 | 20240628 | 091700 | 515022360 | 7490 | 7500 | 7500 | 7490 | 1401 |
| 571 | 20240628 | 091600 | 504521850 | 7490 | 7490 | 7490 | 7490 | 14 |
| 572 | 20240628 | 091500 | 504416990 | 7500 | 7490 | 7500 | 7470 | 424 |
| 573 | 20240628 | 091400 | 501238880 | 7470 | 7470 | 7470 | 7450 | 11430 |
| 574 | 20240628 | 091300 | 415964540 | 7470 | 7540 | 7570 | 7470 | 6881 |
| 575 | 20240628 | 091200 | 364390270 | 7570 | 7520 | 7580 | 7520 | 10950 |
| 576 | 20240628 | 091100 | 282015140 | 7520 | 7500 | 7520 | 7500 | 1246 |
| 577 | 20240628 | 091000 | 272656500 | 7500 | 7550 | 7550 | 7500 | 10058 |
| 578 | 20240628 | 090900 | 197190490 | 7520 | 7580 | 7580 | 7520 | 6119 |
| 579 | 20240628 | 090800 | 151037120 | 7560 | 7590 | 7590 | 7560 | 3568 |
| 580 | 20240628 | 090700 | 123998130 | 7590 | 7600 | 7620 | 7580 | 169 |
| 581 | 20240628 | 090600 | 122713940 | 7620 | 7620 | 7630 | 7580 | 1965 |
| 582 | 20240628 | 090500 | 107760960 | 7620 | 7630 | 7630 | 7620 | 134 |
| 583 | 20240628 | 090400 | 106739640 | 7610 | 7610 | 7630 | 7600 | 235 |
| 584 | 20240628 | 090300 | 104952550 | 7610 | 7600 | 7610 | 7600 | 1723 |
| 585 | 20240628 | 090200 | 91857650 | 7600 | 7560 | 7600 | 7560 | 5930 |
| 586 | 20240628 | 090100 | 46816750 | 7570 | 7640 | 7640 | 7540 | 4325 |
| 587 | 20240628 | 090000 | 13946640 | 7640 | 7610 | 7650 | 7610 | 1812 |