31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 192200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 6625 |
| 3 | 20240627 | 192100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 4 | 20240627 | 192000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 5 | 20240627 | 191900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 6 | 20240627 | 191800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 7 | 20240627 | 191700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 8 | 20240627 | 191600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 9 | 20240627 | 191500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 10 | 20240627 | 191400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 11 | 20240627 | 191300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 12 | 20240627 | 191200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 13 | 20240627 | 191100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 14 | 20240627 | 191000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 15 | 20240627 | 190900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 16 | 20240627 | 190800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 17 | 20240627 | 190700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 18 | 20240627 | 190600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 19 | 20240627 | 190500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 20 | 20240627 | 190400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 21 | 20240627 | 190300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 22 | 20240627 | 190200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 23 | 20240627 | 190100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 24 | 20240627 | 190000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 25 | 20240627 | 185900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 26 | 20240627 | 185800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 27 | 20240627 | 185700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 28 | 20240627 | 185600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 29 | 20240627 | 185500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 30 | 20240627 | 185400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 31 | 20240627 | 185300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 32 | 20240627 | 185200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 6625 |
| 33 | 20240627 | 185100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 34 | 20240627 | 185000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 35 | 20240627 | 184900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 36 | 20240627 | 184800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 37 | 20240627 | 184700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 38 | 20240627 | 184600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 39 | 20240627 | 184500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 40 | 20240627 | 184400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 41 | 20240627 | 184300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 42 | 20240627 | 184200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 43 | 20240627 | 184100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 44 | 20240627 | 184000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 45 | 20240627 | 183900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 46 | 20240627 | 183800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 47 | 20240627 | 183700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 48 | 20240627 | 183600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 49 | 20240627 | 183500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 50 | 20240627 | 183400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 51 | 20240627 | 183300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 52 | 20240627 | 183200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 53 | 20240627 | 183100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 54 | 20240627 | 183000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 55 | 20240627 | 182900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 56 | 20240627 | 182800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 57 | 20240627 | 182700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 58 | 20240627 | 182600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 59 | 20240627 | 182500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 60 | 20240627 | 182400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 61 | 20240627 | 182300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 62 | 20240627 | 182200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 6625 |
| 63 | 20240627 | 182100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 64 | 20240627 | 182000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 65 | 20240627 | 181900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 66 | 20240627 | 181800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 67 | 20240627 | 181700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 68 | 20240627 | 181600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 69 | 20240627 | 181500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 70 | 20240627 | 181400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 71 | 20240627 | 181300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 72 | 20240627 | 181200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 73 | 20240627 | 181100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 74 | 20240627 | 181000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 75 | 20240627 | 180900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 76 | 20240627 | 180800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 77 | 20240627 | 180700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 78 | 20240627 | 180600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 79 | 20240627 | 180500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 80 | 20240627 | 180400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 81 | 20240627 | 180300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 82 | 20240627 | 180200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 83 | 20240627 | 180100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 84 | 20240627 | 180000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 85 | 20240627 | 175900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 86 | 20240627 | 175800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 87 | 20240627 | 175700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 88 | 20240627 | 175600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 89 | 20240627 | 175500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 90 | 20240627 | 175400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 91 | 20240627 | 175300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 92 | 20240627 | 175200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 6625 |
| 93 | 20240627 | 175100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 94 | 20240627 | 175000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 95 | 20240627 | 174900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 96 | 20240627 | 174800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 97 | 20240627 | 174700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 98 | 20240627 | 174600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 99 | 20240627 | 174500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 100 | 20240627 | 174400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 101 | 20240627 | 174300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 102 | 20240627 | 174200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 103 | 20240627 | 174100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 104 | 20240627 | 174000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 105 | 20240627 | 173900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 106 | 20240627 | 173800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 107 | 20240627 | 173700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 108 | 20240627 | 173600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 109 | 20240627 | 173500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 110 | 20240627 | 173400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 111 | 20240627 | 173300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 112 | 20240627 | 173200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 113 | 20240627 | 173100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 114 | 20240627 | 173000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 115 | 20240627 | 172900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 116 | 20240627 | 172800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 117 | 20240627 | 172700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 118 | 20240627 | 172600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 119 | 20240627 | 172500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 120 | 20240627 | 172400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 121 | 20240627 | 172300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 122 | 20240627 | 172200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 6625 |
| 123 | 20240627 | 172100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 124 | 20240627 | 172000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 125 | 20240627 | 171900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 126 | 20240627 | 171800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 127 | 20240627 | 171700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 128 | 20240627 | 171600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 129 | 20240627 | 171500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 130 | 20240627 | 171400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 131 | 20240627 | 171300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 132 | 20240627 | 171200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 133 | 20240627 | 171100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 134 | 20240627 | 171000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 135 | 20240627 | 170900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 136 | 20240627 | 170800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 137 | 20240627 | 170700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 138 | 20240627 | 170600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 139 | 20240627 | 170500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 140 | 20240627 | 170400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 141 | 20240627 | 170300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 142 | 20240627 | 170200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 143 | 20240627 | 170100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 144 | 20240627 | 170000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 145 | 20240627 | 165900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 146 | 20240627 | 165800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 147 | 20240627 | 165700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 148 | 20240627 | 165600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 149 | 20240627 | 165500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 150 | 20240627 | 165400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 151 | 20240627 | 165300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 152 | 20240627 | 165200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 6625 |
| 153 | 20240627 | 165100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 154 | 20240627 | 165000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 155 | 20240627 | 164900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 156 | 20240627 | 164800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 157 | 20240627 | 164700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 158 | 20240627 | 164600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 159 | 20240627 | 164500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 160 | 20240627 | 164400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 161 | 20240627 | 164300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 162 | 20240627 | 164200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 163 | 20240627 | 164100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 164 | 20240627 | 164000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 165 | 20240627 | 163900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 166 | 20240627 | 163800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 167 | 20240627 | 163700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 168 | 20240627 | 163600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 169 | 20240627 | 163500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 170 | 20240627 | 163400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 171 | 20240627 | 163300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 172 | 20240627 | 163200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 173 | 20240627 | 163100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 174 | 20240627 | 163000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 175 | 20240627 | 162900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 176 | 20240627 | 162800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 177 | 20240627 | 162700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 178 | 20240627 | 162600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 179 | 20240627 | 162500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 180 | 20240627 | 162400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 181 | 20240627 | 162300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 182 | 20240627 | 162200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 6625 |
| 183 | 20240627 | 162100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 184 | 20240627 | 162000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 185 | 20240627 | 161900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 186 | 20240627 | 161800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 187 | 20240627 | 161700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 188 | 20240627 | 161600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 189 | 20240627 | 161500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 190 | 20240627 | 161400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 191 | 20240627 | 161300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 192 | 20240627 | 161200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 193 | 20240627 | 161100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 194 | 20240627 | 161000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 195 | 20240627 | 160900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 196 | 20240627 | 160800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 197 | 20240627 | 160700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 198 | 20240627 | 160600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 199 | 20240627 | 160500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 200 | 20240627 | 160400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 201 | 20240627 | 160300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 202 | 20240627 | 160200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 203 | 20240627 | 160100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 204 | 20240627 | 160000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 205 | 20240627 | 155900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 206 | 20240627 | 155800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 207 | 20240627 | 155700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 208 | 20240627 | 155600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 209 | 20240627 | 155500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 210 | 20240627 | 155400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 211 | 20240627 | 155300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 212 | 20240627 | 155200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 6625 |
| 213 | 20240627 | 155100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 214 | 20240627 | 155000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 215 | 20240627 | 154900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 216 | 20240627 | 154800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 217 | 20240627 | 154700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 218 | 20240627 | 154600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 219 | 20240627 | 154500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 220 | 20240627 | 154400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 221 | 20240627 | 154300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 222 | 20240627 | 154200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 223 | 20240627 | 154100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 224 | 20240627 | 154000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 225 | 20240627 | 153900 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 226 | 20240627 | 153800 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 227 | 20240627 | 153700 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 228 | 20240627 | 153600 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 229 | 20240627 | 153500 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 230 | 20240627 | 153400 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 231 | 20240627 | 153300 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 232 | 20240627 | 153200 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 233 | 20240627 | 153100 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 0 |
| 234 | 20240627 | 153000 | 3134117210 | 8270 | 8270 | 8270 | 8270 | 6625 |
| 235 | 20240627 | 152900 | 3079328460 | 8250 | 8250 | 8250 | 8250 | 0 |
| 236 | 20240627 | 152800 | 3079328460 | 8250 | 8250 | 8250 | 8250 | 0 |
| 237 | 20240627 | 152700 | 3079328460 | 8250 | 8250 | 8250 | 8250 | 0 |
| 238 | 20240627 | 152600 | 3079328460 | 8250 | 8250 | 8250 | 8250 | 0 |
| 239 | 20240627 | 152500 | 3079328460 | 8250 | 8250 | 8250 | 8250 | 0 |
| 240 | 20240627 | 152400 | 3079328460 | 8250 | 8250 | 8250 | 8250 | 0 |
| 241 | 20240627 | 152300 | 3079328460 | 8250 | 8250 | 8250 | 8250 | 0 |
| 242 | 20240627 | 152200 | 3079328460 | 8250 | 8250 | 8250 | 8250 | 0 |
| 243 | 20240627 | 152100 | 3079328460 | 8250 | 8250 | 8250 | 8250 | 0 |
| 244 | 20240627 | 152000 | 3079328460 | 8250 | 8250 | 8250 | 8250 | 0 |
| 245 | 20240627 | 151900 | 3079328460 | 8250 | 8240 | 8280 | 8240 | 855 |
| 246 | 20240627 | 151800 | 3072279190 | 8240 | 8300 | 8300 | 8230 | 728 |
| 247 | 20240627 | 151700 | 3066279160 | 8300 | 8230 | 8300 | 8220 | 2797 |
| 248 | 20240627 | 151600 | 3043120830 | 8220 | 8230 | 8240 | 8220 | 1735 |
| 249 | 20240627 | 151500 | 3028849440 | 8240 | 8240 | 8240 | 8230 | 581 |
| 250 | 20240627 | 151400 | 3024067690 | 8240 | 8250 | 8250 | 8240 | 869 |
| 251 | 20240627 | 151300 | 3016906160 | 8260 | 8270 | 8270 | 8250 | 505 |
| 252 | 20240627 | 151200 | 3012739000 | 8270 | 8270 | 8270 | 8270 | 386 |
| 253 | 20240627 | 151100 | 3009546780 | 8270 | 8250 | 8270 | 8240 | 1122 |
| 254 | 20240627 | 151000 | 3000291050 | 8260 | 8280 | 8280 | 8260 | 1959 |
| 255 | 20240627 | 150900 | 2984085700 | 8290 | 8290 | 8290 | 8280 | 871 |
| 256 | 20240627 | 150800 | 2976870640 | 8300 | 8300 | 8300 | 8300 | 212 |
| 257 | 20240627 | 150700 | 2975111040 | 8330 | 8310 | 8330 | 8310 | 306 |
| 258 | 20240627 | 150600 | 2972563360 | 8310 | 8330 | 8330 | 8310 | 381 |
| 259 | 20240627 | 150500 | 2969389890 | 8330 | 8300 | 8330 | 8300 | 90 |
| 260 | 20240627 | 150400 | 2968642830 | 8300 | 8320 | 8340 | 8300 | 3867 |
| 261 | 20240627 | 150300 | 2936428840 | 8320 | 8310 | 8320 | 8310 | 917 |
| 262 | 20240627 | 150200 | 2928799420 | 8280 | 8280 | 8320 | 8270 | 3677 |
| 263 | 20240627 | 150100 | 2898353430 | 8270 | 8280 | 8280 | 8270 | 845 |
| 264 | 20240627 | 150000 | 2891358830 | 8280 | 8280 | 8290 | 8280 | 124 |
| 265 | 20240627 | 145900 | 2890332000 | 8280 | 8280 | 8280 | 8280 | 24 |
| 266 | 20240627 | 145800 | 2890133280 | 8290 | 8290 | 8290 | 8290 | 433 |
| 267 | 20240627 | 145700 | 2886543710 | 8300 | 8320 | 8320 | 8290 | 1149 |
| 268 | 20240627 | 145600 | 2877010420 | 8320 | 8310 | 8320 | 8300 | 637 |
| 269 | 20240627 | 145500 | 2871717130 | 8310 | 8280 | 8310 | 8280 | 778 |
| 270 | 20240627 | 145400 | 2865270850 | 8280 | 8290 | 8290 | 8280 | 522 |
| 271 | 20240627 | 145300 | 2860948680 | 8290 | 8310 | 8310 | 8280 | 166 |
| 272 | 20240627 | 145200 | 2859573420 | 8310 | 8300 | 8310 | 8290 | 166 |
| 273 | 20240627 | 145100 | 2858195800 | 8300 | 8300 | 8310 | 8300 | 134 |
| 274 | 20240627 | 145000 | 2857083590 | 8300 | 8310 | 8310 | 8300 | 226 |
| 275 | 20240627 | 144900 | 2855206700 | 8310 | 8310 | 8310 | 8310 | 7 |
| 276 | 20240627 | 144800 | 2855148530 | 8310 | 8300 | 8310 | 8300 | 80 |
| 277 | 20240627 | 144700 | 2854484500 | 8300 | 8280 | 8300 | 8270 | 1461 |
| 278 | 20240627 | 144600 | 2842400520 | 8300 | 8270 | 8300 | 8270 | 539 |
| 279 | 20240627 | 144500 | 2837937590 | 8270 | 8260 | 8280 | 8260 | 132 |
| 280 | 20240627 | 144400 | 2836847110 | 8260 | 8260 | 8260 | 8260 | 28 |
| 281 | 20240627 | 144300 | 2836615830 | 8260 | 8280 | 8300 | 8260 | 215 |
| 282 | 20240627 | 144200 | 2834836020 | 8310 | 8300 | 8320 | 8280 | 701 |
| 283 | 20240627 | 144100 | 2829021240 | 8320 | 8300 | 8320 | 8300 | 23 |
| 284 | 20240627 | 144000 | 2828830300 | 8290 | 8300 | 8300 | 8290 | 13 |
| 285 | 20240627 | 143900 | 2828722410 | 8300 | 8260 | 8350 | 8250 | 1658 |
| 286 | 20240627 | 143800 | 2814952380 | 8260 | 8270 | 8270 | 8260 | 863 |
| 287 | 20240627 | 143700 | 2807823490 | 8270 | 8280 | 8280 | 8270 | 214 |
| 288 | 20240627 | 143600 | 2806051920 | 8290 | 8290 | 8290 | 8290 | 118 |
| 289 | 20240627 | 143500 | 2805073700 | 8300 | 8300 | 8300 | 8290 | 503 |
| 290 | 20240627 | 143400 | 2800903800 | 8300 | 8300 | 8300 | 8290 | 110 |
| 291 | 20240627 | 143300 | 2799991500 | 8310 | 8310 | 8310 | 8290 | 474 |
| 292 | 20240627 | 143200 | 2796061360 | 8290 | 8310 | 8310 | 8290 | 35 |
| 293 | 20240627 | 143100 | 2795771110 | 8310 | 8280 | 8310 | 8280 | 2961 |
| 294 | 20240627 | 143000 | 2771245950 | 8290 | 8280 | 8290 | 8280 | 414 |
| 295 | 20240627 | 142900 | 2767814030 | 8270 | 8270 | 8270 | 8270 | 9 |
| 296 | 20240627 | 142800 | 2767739600 | 8260 | 8260 | 8260 | 8260 | 100 |
| 297 | 20240627 | 142700 | 2766913600 | 8260 | 8260 | 8260 | 8260 | 421 |
| 298 | 20240627 | 142600 | 2763436140 | 8250 | 8260 | 8260 | 8250 | 487 |
| 299 | 20240627 | 142500 | 2759414540 | 8270 | 8270 | 8270 | 8270 | 10 |
| 300 | 20240627 | 142400 | 2759331840 | 8270 | 8290 | 8290 | 8270 | 165 |
| 301 | 20240627 | 142300 | 2757967110 | 8290 | 8290 | 8290 | 8290 | 362 |
| 302 | 20240627 | 142200 | 2754966130 | 8290 | 8260 | 8290 | 8260 | 856 |
| 303 | 20240627 | 142100 | 2747877980 | 8260 | 8250 | 8270 | 8250 | 169 |
| 304 | 20240627 | 142000 | 2746481310 | 8250 | 8250 | 8250 | 8250 | 140 |
| 305 | 20240627 | 141900 | 2745326310 | 8250 | 8260 | 8260 | 8240 | 172 |
| 306 | 20240627 | 141800 | 2743905890 | 8260 | 8260 | 8270 | 8260 | 619 |
| 307 | 20240627 | 141700 | 2738787090 | 8260 | 8240 | 8260 | 8240 | 166 |
| 308 | 20240627 | 141600 | 2737416740 | 8240 | 8250 | 8250 | 8240 | 194 |
| 309 | 20240627 | 141500 | 2735817850 | 8250 | 8250 | 8260 | 8230 | 1429 |
| 310 | 20240627 | 141400 | 2724041950 | 8230 | 8240 | 8240 | 8230 | 84 |
| 311 | 20240627 | 141300 | 2723350390 | 8230 | 8240 | 8250 | 8230 | 122 |
| 312 | 20240627 | 141200 | 2722344900 | 8250 | 8230 | 8260 | 8230 | 1383 |
| 313 | 20240627 | 141100 | 2710936200 | 8220 | 8210 | 8220 | 8210 | 37 |
| 314 | 20240627 | 141000 | 2710632070 | 8200 | 8260 | 8260 | 8200 | 5788 |
| 315 | 20240627 | 140900 | 2663027310 | 8260 | 8260 | 8260 | 8260 | 400 |
| 316 | 20240627 | 140800 | 2659723310 | 8270 | 8270 | 8270 | 8270 | 440 |
| 317 | 20240627 | 140700 | 2656084510 | 8270 | 8270 | 8280 | 8270 | 487 |
| 318 | 20240627 | 140600 | 2652055610 | 8290 | 8280 | 8290 | 8270 | 388 |
| 319 | 20240627 | 140500 | 2648843280 | 8280 | 8280 | 8280 | 8280 | 8 |
| 320 | 20240627 | 140400 | 2648777040 | 8280 | 8280 | 8280 | 8280 | 26 |
| 321 | 20240627 | 140300 | 2648561760 | 8280 | 8280 | 8280 | 8280 | 62 |
| 322 | 20240627 | 140200 | 2648048400 | 8280 | 8280 | 8280 | 8280 | 287 |
| 323 | 20240627 | 140100 | 2645672040 | 8280 | 8280 | 8280 | 8280 | 120 |
| 324 | 20240627 | 140000 | 2644678440 | 8280 | 8280 | 8280 | 8280 | 1 |
| 325 | 20240627 | 135900 | 2644670160 | 8280 | 8280 | 8280 | 8280 | 269 |
| 326 | 20240627 | 135800 | 2642442840 | 8280 | 8280 | 8280 | 8270 | 26 |
| 327 | 20240627 | 135700 | 2642227570 | 8260 | 8260 | 8260 | 8260 | 0 |
| 328 | 20240627 | 135600 | 2642227570 | 8260 | 8270 | 8280 | 8260 | 372 |
| 329 | 20240627 | 135500 | 2639152750 | 8260 | 8260 | 8260 | 8240 | 688 |
| 330 | 20240627 | 135400 | 2633482460 | 8250 | 8250 | 8250 | 8240 | 303 |
| 331 | 20240627 | 135300 | 2630982750 | 8240 | 8240 | 8240 | 8240 | 1 |
| 332 | 20240627 | 135200 | 2630974510 | 8220 | 8260 | 8270 | 8220 | 2532 |
| 333 | 20240627 | 135100 | 2610118570 | 8240 | 8230 | 8260 | 8230 | 1093 |
| 334 | 20240627 | 135000 | 2601098550 | 8230 | 8250 | 8260 | 8220 | 3030 |
| 335 | 20240627 | 134900 | 2576109970 | 8260 | 8270 | 8270 | 8260 | 985 |
| 336 | 20240627 | 134800 | 2567969280 | 8270 | 8240 | 8270 | 8220 | 3670 |
| 337 | 20240627 | 134700 | 2537697310 | 8240 | 8250 | 8250 | 8230 | 123 |
| 338 | 20240627 | 134600 | 2536683970 | 8250 | 8270 | 8270 | 8250 | 616 |
| 339 | 20240627 | 134500 | 2531600450 | 8270 | 8240 | 8280 | 8230 | 842 |
| 340 | 20240627 | 134400 | 2524668710 | 8240 | 8270 | 8270 | 8240 | 6875 |
| 341 | 20240627 | 134300 | 2467963700 | 8280 | 8300 | 8300 | 8280 | 630 |
| 342 | 20240627 | 134200 | 2462745200 | 8310 | 8310 | 8310 | 8310 | 0 |
| 343 | 20240627 | 134100 | 2462745200 | 8310 | 8310 | 8310 | 8290 | 156 |
| 344 | 20240627 | 134000 | 2461448980 | 8310 | 8330 | 8330 | 8300 | 1896 |
| 345 | 20240627 | 133900 | 2445697590 | 8340 | 8340 | 8340 | 8310 | 368 |
| 346 | 20240627 | 133800 | 2442630330 | 8340 | 8320 | 8340 | 8320 | 617 |
| 347 | 20240627 | 133700 | 2437490720 | 8330 | 8330 | 8330 | 8310 | 1118 |
| 348 | 20240627 | 133600 | 2428188770 | 8330 | 8320 | 8330 | 8320 | 52 |
| 349 | 20240627 | 133500 | 2427755630 | 8320 | 8300 | 8330 | 8300 | 1221 |
| 350 | 20240627 | 133400 | 2417591050 | 8300 | 8310 | 8310 | 8300 | 99 |
| 351 | 20240627 | 133300 | 2416769090 | 8280 | 8280 | 8300 | 8280 | 1648 |
| 352 | 20240627 | 133200 | 2403095290 | 8300 | 8280 | 8300 | 8260 | 1171 |
| 353 | 20240627 | 133100 | 2393398960 | 8290 | 8300 | 8300 | 8250 | 3861 |
| 354 | 20240627 | 133000 | 2361480860 | 8300 | 8300 | 8300 | 8300 | 222 |
| 355 | 20240627 | 132900 | 2359638260 | 8330 | 8330 | 8330 | 8330 | 484 |
| 356 | 20240627 | 132800 | 2355606540 | 8330 | 8290 | 8330 | 8290 | 267 |
| 357 | 20240627 | 132700 | 2353384230 | 8280 | 8330 | 8330 | 8280 | 1637 |
| 358 | 20240627 | 132600 | 2339800520 | 8310 | 8330 | 8330 | 8310 | 130 |
| 359 | 20240627 | 132500 | 2338719570 | 8330 | 8330 | 8330 | 8290 | 5129 |
| 360 | 20240627 | 132400 | 2296154990 | 8320 | 8330 | 8330 | 8300 | 5952 |
| 361 | 20240627 | 132300 | 2246694860 | 8340 | 8320 | 8340 | 8300 | 679 |
| 362 | 20240627 | 132200 | 2241050960 | 8320 | 8340 | 8340 | 8310 | 1650 |
| 363 | 20240627 | 132100 | 2227328190 | 8340 | 8360 | 8360 | 8330 | 1038 |
| 364 | 20240627 | 132000 | 2218676360 | 8360 | 8350 | 8360 | 8350 | 134 |
| 365 | 20240627 | 131900 | 2217557410 | 8370 | 8370 | 8370 | 8340 | 1600 |
| 366 | 20240627 | 131800 | 2204203450 | 8370 | 8380 | 8380 | 8370 | 220 |
| 367 | 20240627 | 131700 | 2202361550 | 8380 | 8370 | 8380 | 8370 | 283 |
| 368 | 20240627 | 131600 | 2199991640 | 8380 | 8340 | 8380 | 8340 | 319 |
| 369 | 20240627 | 131500 | 2197325170 | 8340 | 8340 | 8340 | 8330 | 718 |
| 370 | 20240627 | 131400 | 2191337640 | 8350 | 8390 | 8390 | 8350 | 3857 |
| 371 | 20240627 | 131300 | 2159105000 | 8390 | 8390 | 8390 | 8390 | 59 |
| 372 | 20240627 | 131200 | 2158609990 | 8390 | 8390 | 8390 | 8390 | 0 |
| 373 | 20240627 | 131100 | 2158609990 | 8390 | 8390 | 8390 | 8390 | 5 |
| 374 | 20240627 | 131000 | 2158568040 | 8380 | 8380 | 8380 | 8380 | 186 |
| 375 | 20240627 | 130900 | 2157009360 | 8380 | 8360 | 8380 | 8360 | 2063 |
| 376 | 20240627 | 130800 | 2139762640 | 8360 | 8360 | 8360 | 8350 | 3033 |
| 377 | 20240627 | 130700 | 2114430880 | 8360 | 8370 | 8400 | 8360 | 618 |
| 378 | 20240627 | 130600 | 2109260830 | 8370 | 8370 | 8380 | 8370 | 1673 |
| 379 | 20240627 | 130500 | 2095257770 | 8370 | 8370 | 8370 | 8370 | 790 |
| 380 | 20240627 | 130400 | 2088645470 | 8370 | 8400 | 8410 | 8360 | 2950 |
| 381 | 20240627 | 130300 | 2063945780 | 8410 | 8400 | 8410 | 8400 | 281 |
| 382 | 20240627 | 130200 | 2061583300 | 8380 | 8380 | 8380 | 8380 | 0 |
| 383 | 20240627 | 130100 | 2061583300 | 8380 | 8400 | 8410 | 8380 | 11991 |
| 384 | 20240627 | 130000 | 1961047850 | 8400 | 8400 | 8410 | 8400 | 52 |
| 385 | 20240627 | 125900 | 1960610780 | 8410 | 8400 | 8410 | 8400 | 35 |
| 386 | 20240627 | 125800 | 1960316490 | 8410 | 8400 | 8410 | 8400 | 1398 |
| 387 | 20240627 | 125700 | 1948573060 | 8410 | 8410 | 8410 | 8400 | 399 |
| 388 | 20240627 | 125600 | 1945219010 | 8410 | 8420 | 8420 | 8410 | 48 |
| 389 | 20240627 | 125500 | 1944814870 | 8420 | 8420 | 8420 | 8410 | 301 |
| 390 | 20240627 | 125400 | 1942281190 | 8410 | 8420 | 8420 | 8410 | 549 |
| 391 | 20240627 | 125300 | 1937664050 | 8410 | 8420 | 8420 | 8410 | 2434 |
| 392 | 20240627 | 125200 | 1917184040 | 8420 | 8430 | 8430 | 8420 | 389 |
| 393 | 20240627 | 125100 | 1913906540 | 8430 | 8440 | 8440 | 8430 | 427 |
| 394 | 20240627 | 125000 | 1910306660 | 8450 | 8440 | 8450 | 8440 | 52 |
| 395 | 20240627 | 124900 | 1909867600 | 8440 | 8430 | 8450 | 8430 | 346 |
| 396 | 20240627 | 124800 | 1906950280 | 8430 | 8430 | 8430 | 8430 | 20 |
| 397 | 20240627 | 124700 | 1906781680 | 8420 | 8440 | 8440 | 8420 | 810 |
| 398 | 20240627 | 124600 | 1899956530 | 8440 | 8440 | 8440 | 8440 | 893 |
| 399 | 20240627 | 124500 | 1892419610 | 8450 | 8450 | 8450 | 8450 | 0 |
| 400 | 20240627 | 124400 | 1892419610 | 8450 | 8450 | 8450 | 8450 | 250 |
| 401 | 20240627 | 124300 | 1890307110 | 8450 | 8430 | 8450 | 8430 | 58 |
| 402 | 20240627 | 124200 | 1889818130 | 8430 | 8450 | 8450 | 8430 | 45 |
| 403 | 20240627 | 124100 | 1889438420 | 8450 | 8440 | 8450 | 8430 | 1902 |
| 404 | 20240627 | 124000 | 1873399590 | 8440 | 8450 | 8450 | 8430 | 141 |
| 405 | 20240627 | 123900 | 1872209740 | 8430 | 8430 | 8430 | 8430 | 0 |
| 406 | 20240627 | 123800 | 1872209740 | 8430 | 8440 | 8450 | 8430 | 1173 |
| 407 | 20240627 | 123700 | 1862319770 | 8450 | 8450 | 8450 | 8450 | 30 |
| 408 | 20240627 | 123600 | 1862066270 | 8470 | 8470 | 8470 | 8470 | 0 |
| 409 | 20240627 | 123500 | 1862066270 | 8470 | 8460 | 8470 | 8460 | 2 |
| 410 | 20240627 | 123400 | 1862049340 | 8470 | 8440 | 8470 | 8440 | 502 |
| 411 | 20240627 | 123300 | 1857812410 | 8440 | 8440 | 8440 | 8440 | 5 |
| 412 | 20240627 | 123200 | 1857770210 | 8480 | 8470 | 8480 | 8450 | 322 |
| 413 | 20240627 | 123100 | 1855048360 | 8480 | 8480 | 8480 | 8480 | 1 |
| 414 | 20240627 | 123000 | 1855039880 | 8480 | 8480 | 8480 | 8480 | 29 |
| 415 | 20240627 | 122900 | 1854793960 | 8480 | 8480 | 8480 | 8480 | 8 |
| 416 | 20240627 | 122800 | 1854726120 | 8430 | 8470 | 8480 | 8430 | 2364 |
| 417 | 20240627 | 122700 | 1834784750 | 8480 | 8470 | 8480 | 8470 | 23 |
| 418 | 20240627 | 122600 | 1834589790 | 8490 | 8470 | 8490 | 8440 | 324 |
| 419 | 20240627 | 122500 | 1831850610 | 8480 | 8490 | 8490 | 8480 | 18 |
| 420 | 20240627 | 122400 | 1831697900 | 8490 | 8440 | 8490 | 8440 | 1401 |
| 421 | 20240627 | 122300 | 1819830210 | 8440 | 8430 | 8450 | 8420 | 1831 |
| 422 | 20240627 | 122200 | 1804400440 | 8430 | 8430 | 8430 | 8420 | 359 |
| 423 | 20240627 | 122100 | 1801376930 | 8460 | 8450 | 8460 | 8430 | 117 |
| 424 | 20240627 | 122000 | 1800388600 | 8460 | 8470 | 8470 | 8420 | 448 |
| 425 | 20240627 | 121900 | 1796608790 | 8440 | 8460 | 8460 | 8440 | 602 |
| 426 | 20240627 | 121800 | 1791527870 | 8470 | 8470 | 8470 | 8450 | 53 |
| 427 | 20240627 | 121700 | 1791079350 | 8470 | 8460 | 8470 | 8450 | 350 |
| 428 | 20240627 | 121600 | 1788119010 | 8460 | 8450 | 8460 | 8440 | 62 |
| 429 | 20240627 | 121500 | 1787595400 | 8460 | 8450 | 8460 | 8450 | 46 |
| 430 | 20240627 | 121400 | 1787206360 | 8460 | 8470 | 8480 | 8420 | 851 |
| 431 | 20240627 | 121300 | 1780019360 | 8450 | 8470 | 8480 | 8450 | 65 |
| 432 | 20240627 | 121200 | 1779468900 | 8450 | 8470 | 8480 | 8450 | 151 |
| 433 | 20240627 | 121100 | 1778192340 | 8470 | 8460 | 8480 | 8460 | 96 |
| 434 | 20240627 | 121000 | 1777379420 | 8450 | 8450 | 8450 | 8450 | 16 |
| 435 | 20240627 | 120900 | 1777244220 | 8480 | 8480 | 8480 | 8480 | 24 |
| 436 | 20240627 | 120800 | 1777040700 | 8480 | 8450 | 8480 | 8450 | 239 |
| 437 | 20240627 | 120700 | 1775020140 | 8450 | 8450 | 8450 | 8440 | 14 |
| 438 | 20240627 | 120600 | 1774901940 | 8440 | 8440 | 8440 | 8440 | 10 |
| 439 | 20240627 | 120500 | 1774817540 | 8450 | 8450 | 8450 | 8450 | 0 |
| 440 | 20240627 | 120400 | 1774817540 | 8450 | 8450 | 8450 | 8450 | 3 |
| 441 | 20240627 | 120300 | 1774792190 | 8450 | 8450 | 8450 | 8450 | 0 |
| 442 | 20240627 | 120200 | 1774792190 | 8450 | 8480 | 8480 | 8430 | 172 |
| 443 | 20240627 | 120100 | 1773341150 | 8450 | 8460 | 8480 | 8450 | 129 |
| 444 | 20240627 | 120000 | 1772248810 | 8460 | 8440 | 8460 | 8440 | 109 |
| 445 | 20240627 | 115900 | 1771328730 | 8440 | 8440 | 8460 | 8440 | 142 |
| 446 | 20240627 | 115800 | 1770129920 | 8440 | 8470 | 8490 | 8440 | 319 |
| 447 | 20240627 | 115700 | 1767434440 | 8490 | 8480 | 8490 | 8460 | 609 |
| 448 | 20240627 | 115600 | 1762277820 | 8490 | 8480 | 8490 | 8480 | 313 |
| 449 | 20240627 | 115500 | 1759621200 | 8480 | 8470 | 8480 | 8460 | 865 |
| 450 | 20240627 | 115400 | 1752294100 | 8470 | 8460 | 8470 | 8460 | 365 |
| 451 | 20240627 | 115300 | 1749206140 | 8460 | 8450 | 8460 | 8450 | 4 |
| 452 | 20240627 | 115200 | 1749172320 | 8450 | 8460 | 8460 | 8450 | 88 |
| 453 | 20240627 | 115100 | 1748428420 | 8460 | 8460 | 8460 | 8460 | 60 |
| 454 | 20240627 | 115000 | 1747920820 | 8460 | 8450 | 8470 | 8450 | 271 |
| 455 | 20240627 | 114900 | 1745629290 | 8450 | 8450 | 8450 | 8450 | 4 |
| 456 | 20240627 | 114800 | 1745595490 | 8450 | 8440 | 8450 | 8440 | 108 |
| 457 | 20240627 | 114700 | 1744683950 | 8440 | 8440 | 8440 | 8440 | 35 |
| 458 | 20240627 | 114600 | 1744388550 | 8440 | 8430 | 8440 | 8430 | 1456 |
| 459 | 20240627 | 114500 | 1732114050 | 8430 | 8430 | 8430 | 8410 | 1496 |
| 460 | 20240627 | 114400 | 1719519370 | 8430 | 8430 | 8430 | 8430 | 49 |
| 461 | 20240627 | 114300 | 1719106300 | 8440 | 8440 | 8440 | 8430 | 104 |
| 462 | 20240627 | 114200 | 1718229540 | 8440 | 8440 | 8440 | 8420 | 1327 |
| 463 | 20240627 | 114100 | 1707051140 | 8440 | 8440 | 8440 | 8440 | 0 |
| 464 | 20240627 | 114000 | 1707051140 | 8440 | 8450 | 8460 | 8440 | 256 |
| 465 | 20240627 | 113900 | 1704889440 | 8460 | 8460 | 8460 | 8460 | 2 |
| 466 | 20240627 | 113800 | 1704872520 | 8450 | 8460 | 8460 | 8450 | 93 |
| 467 | 20240627 | 113700 | 1704086250 | 8460 | 8460 | 8460 | 8460 | 118 |
| 468 | 20240627 | 113600 | 1703087970 | 8450 | 8450 | 8450 | 8420 | 1162 |
| 469 | 20240627 | 113500 | 1693299810 | 8450 | 8450 | 8450 | 8450 | 28 |
| 470 | 20240627 | 113400 | 1693063210 | 8460 | 8450 | 8460 | 8450 | 525 |
| 471 | 20240627 | 113300 | 1688626950 | 8460 | 8450 | 8460 | 8430 | 2713 |
| 472 | 20240627 | 113200 | 1665749630 | 8460 | 8460 | 8470 | 8440 | 637 |
| 473 | 20240627 | 113100 | 1660369550 | 8440 | 8470 | 8470 | 8440 | 568 |
| 474 | 20240627 | 113000 | 1655568930 | 8470 | 8480 | 8480 | 8470 | 330 |
| 475 | 20240627 | 112900 | 1652772030 | 8480 | 8470 | 8480 | 8470 | 76 |
| 476 | 20240627 | 112800 | 1652128210 | 8450 | 8470 | 8480 | 8450 | 1552 |
| 477 | 20240627 | 112700 | 1639012920 | 8480 | 8470 | 8480 | 8450 | 680 |
| 478 | 20240627 | 112600 | 1633254870 | 8470 | 8480 | 8490 | 8450 | 2005 |
| 479 | 20240627 | 112500 | 1616293910 | 8480 | 8490 | 8490 | 8460 | 837 |
| 480 | 20240627 | 112400 | 1609200030 | 8480 | 8510 | 8550 | 8480 | 2852 |
| 481 | 20240627 | 112300 | 1584954250 | 8510 | 8510 | 8510 | 8500 | 568 |
| 482 | 20240627 | 112200 | 1580126070 | 8550 | 8520 | 8550 | 8510 | 2907 |
| 483 | 20240627 | 112100 | 1555387350 | 8510 | 8530 | 8530 | 8510 | 108 |
| 484 | 20240627 | 112000 | 1554468230 | 8500 | 8550 | 8550 | 8500 | 370 |
| 485 | 20240627 | 111900 | 1551313610 | 8540 | 8550 | 8550 | 8540 | 290 |
| 486 | 20240627 | 111800 | 1548836930 | 8550 | 8550 | 8550 | 8550 | 290 |
| 487 | 20240627 | 111700 | 1546357430 | 8560 | 8560 | 8560 | 8560 | 23 |
| 488 | 20240627 | 111600 | 1546160550 | 8560 | 8560 | 8560 | 8560 | 31 |
| 489 | 20240627 | 111500 | 1545895190 | 8560 | 8550 | 8560 | 8550 | 10 |
| 490 | 20240627 | 111400 | 1545809600 | 8560 | 8560 | 8560 | 8560 | 19 |
| 491 | 20240627 | 111300 | 1545646960 | 8560 | 8550 | 8560 | 8550 | 56 |
| 492 | 20240627 | 111200 | 1545168040 | 8550 | 8570 | 8570 | 8550 | 525 |
| 493 | 20240627 | 111100 | 1540672690 | 8570 | 8570 | 8590 | 8570 | 590 |
| 494 | 20240627 | 111000 | 1535614540 | 8570 | 8550 | 8570 | 8540 | 164 |
| 495 | 20240627 | 110900 | 1534210710 | 8540 | 8530 | 8540 | 8520 | 1180 |
| 496 | 20240627 | 110800 | 1524147110 | 8530 | 8520 | 8530 | 8520 | 86 |
| 497 | 20240627 | 110700 | 1523414370 | 8530 | 8550 | 8550 | 8530 | 90 |
| 498 | 20240627 | 110600 | 1522646630 | 8560 | 8570 | 8570 | 8540 | 1868 |
| 499 | 20240627 | 110500 | 1506672430 | 8570 | 8520 | 8570 | 8520 | 1990 |
| 500 | 20240627 | 110400 | 1489683560 | 8520 | 8500 | 8520 | 8500 | 1221 |
| 501 | 20240627 | 110300 | 1479296570 | 8500 | 8510 | 8510 | 8490 | 387 |
| 502 | 20240627 | 110200 | 1476007360 | 8510 | 8480 | 8510 | 8470 | 3840 |
| 503 | 20240627 | 110100 | 1443422850 | 8470 | 8510 | 8510 | 8430 | 3909 |
| 504 | 20240627 | 110000 | 1410435620 | 8490 | 8540 | 8540 | 8450 | 5024 |
| 505 | 20240627 | 105900 | 1367927280 | 8480 | 8490 | 8540 | 8470 | 1447 |
| 506 | 20240627 | 105800 | 1355654840 | 8500 | 8530 | 8540 | 8500 | 4128 |
| 507 | 20240627 | 105700 | 1320536680 | 8540 | 8540 | 8550 | 8530 | 269 |
| 508 | 20240627 | 105600 | 1318239920 | 8550 | 8540 | 8550 | 8540 | 66 |
| 509 | 20240627 | 105500 | 1317676130 | 8560 | 8530 | 8560 | 8530 | 23 |
| 510 | 20240627 | 105400 | 1317479490 | 8560 | 8560 | 8560 | 8560 | 8 |
| 511 | 20240627 | 105300 | 1317411010 | 8580 | 8550 | 8580 | 8510 | 1599 |
| 512 | 20240627 | 105200 | 1303774700 | 8590 | 8580 | 8590 | 8580 | 4 |
| 513 | 20240627 | 105100 | 1303740370 | 8530 | 8540 | 8540 | 8530 | 713 |
| 514 | 20240627 | 105000 | 1297655340 | 8540 | 8580 | 8580 | 8540 | 3005 |
| 515 | 20240627 | 104900 | 1271957540 | 8610 | 8610 | 8610 | 8580 | 141 |
| 516 | 20240627 | 104800 | 1270744310 | 8580 | 8590 | 8610 | 8570 | 551 |
| 517 | 20240627 | 104700 | 1266019850 | 8590 | 8590 | 8590 | 8590 | 76 |
| 518 | 20240627 | 104600 | 1265367010 | 8580 | 8580 | 8580 | 8580 | 295 |
| 519 | 20240627 | 104500 | 1262835910 | 8580 | 8600 | 8600 | 8580 | 507 |
| 520 | 20240627 | 104400 | 1258475810 | 8590 | 8600 | 8600 | 8590 | 79 |
| 521 | 20240627 | 104300 | 1257797020 | 8590 | 8590 | 8590 | 8590 | 100 |
| 522 | 20240627 | 104200 | 1256938020 | 8590 | 8590 | 8590 | 8590 | 1 |
| 523 | 20240627 | 104100 | 1256929430 | 8600 | 8600 | 8600 | 8600 | 248 |
| 524 | 20240627 | 104000 | 1254796630 | 8590 | 8600 | 8610 | 8590 | 21 |
| 525 | 20240627 | 103900 | 1254616020 | 8610 | 8600 | 8610 | 8600 | 397 |
| 526 | 20240627 | 103800 | 1251201140 | 8600 | 8560 | 8600 | 8560 | 185 |
| 527 | 20240627 | 103700 | 1249610600 | 8560 | 8570 | 8590 | 8560 | 587 |
| 528 | 20240627 | 103600 | 1244579430 | 8570 | 8550 | 8570 | 8550 | 1029 |
| 529 | 20240627 | 103500 | 1235775550 | 8550 | 8580 | 8580 | 8540 | 3698 |
| 530 | 20240627 | 103400 | 1204126870 | 8580 | 8620 | 8620 | 8580 | 9531 |
| 531 | 20240627 | 103300 | 1122183720 | 8610 | 8620 | 8620 | 8610 | 218 |
| 532 | 20240627 | 103200 | 1120306010 | 8630 | 8630 | 8630 | 8630 | 382 |
| 533 | 20240627 | 103100 | 1117009350 | 8660 | 8660 | 8660 | 8660 | 0 |
| 534 | 20240627 | 103000 | 1117009350 | 8660 | 8630 | 8660 | 8630 | 628 |
| 535 | 20240627 | 102900 | 1111579140 | 8650 | 8650 | 8650 | 8650 | 339 |
| 536 | 20240627 | 102800 | 1108646790 | 8620 | 8620 | 8620 | 8620 | 2 |
| 537 | 20240627 | 102700 | 1108629550 | 8620 | 8620 | 8620 | 8620 | 2175 |
| 538 | 20240627 | 102600 | 1089881050 | 8630 | 8630 | 8630 | 8630 | 12 |
| 539 | 20240627 | 102500 | 1089777490 | 8660 | 8620 | 8660 | 8620 | 3 |
| 540 | 20240627 | 102400 | 1089751550 | 8620 | 8620 | 8620 | 8620 | 111 |
| 541 | 20240627 | 102300 | 1088794730 | 8660 | 8660 | 8660 | 8620 | 59 |
| 542 | 20240627 | 102200 | 1088285910 | 8660 | 8620 | 8660 | 8620 | 1002 |
| 543 | 20240627 | 102100 | 1079630010 | 8620 | 8620 | 8620 | 8610 | 202 |
| 544 | 20240627 | 102000 | 1077889160 | 8610 | 8610 | 8610 | 8610 | 114 |
| 545 | 20240627 | 101900 | 1076907620 | 8610 | 8610 | 8610 | 8610 | 316 |
| 546 | 20240627 | 101800 | 1074186860 | 8640 | 8640 | 8640 | 8640 | 0 |
| 547 | 20240627 | 101700 | 1074186860 | 8640 | 8640 | 8640 | 8640 | 0 |
| 548 | 20240627 | 101600 | 1074186860 | 8640 | 8620 | 8640 | 8620 | 819 |
| 549 | 20240627 | 101500 | 1067126060 | 8640 | 8640 | 8640 | 8620 | 826 |
| 550 | 20240627 | 101400 | 1060001540 | 8630 | 8650 | 8660 | 8630 | 248 |
| 551 | 20240627 | 101300 | 1057858950 | 8660 | 8660 | 8660 | 8660 | 2 |
| 552 | 20240627 | 101200 | 1057841630 | 8620 | 8630 | 8660 | 8620 | 367 |
| 553 | 20240627 | 101100 | 1054674390 | 8610 | 8600 | 8610 | 8600 | 8 |
| 554 | 20240627 | 101000 | 1054605580 | 8600 | 8640 | 8640 | 8600 | 2408 |
| 555 | 20240627 | 100900 | 1033860920 | 8680 | 8660 | 8680 | 8640 | 236 |
| 556 | 20240627 | 100800 | 1031818590 | 8670 | 8670 | 8670 | 8670 | 101 |
| 557 | 20240627 | 100700 | 1030942920 | 8670 | 8670 | 8690 | 8670 | 437 |
| 558 | 20240627 | 100600 | 1027151830 | 8690 | 8670 | 8690 | 8660 | 620 |
| 559 | 20240627 | 100500 | 1021776160 | 8670 | 8670 | 8670 | 8660 | 164 |
| 560 | 20240627 | 100400 | 1020355420 | 8670 | 8670 | 8670 | 8670 | 219 |
| 561 | 20240627 | 100300 | 1018456690 | 8670 | 8640 | 8670 | 8640 | 189 |
| 562 | 20240627 | 100200 | 1016819260 | 8630 | 8630 | 8670 | 8630 | 142 |
| 563 | 20240627 | 100100 | 1015591510 | 8650 | 8620 | 8650 | 8620 | 1003 |
| 564 | 20240627 | 100000 | 1006931730 | 8620 | 8620 | 8630 | 8620 | 457 |
| 565 | 20240627 | 095900 | 1002991350 | 8620 | 8610 | 8630 | 8610 | 672 |
| 566 | 20240627 | 095800 | 997201690 | 8630 | 8640 | 8640 | 8620 | 1876 |
| 567 | 20240627 | 095700 | 981027020 | 8640 | 8630 | 8640 | 8630 | 207 |
| 568 | 20240627 | 095600 | 979238590 | 8640 | 8640 | 8650 | 8640 | 206 |
| 569 | 20240627 | 095500 | 977458730 | 8640 | 8620 | 8650 | 8620 | 224 |
| 570 | 20240627 | 095400 | 975523560 | 8630 | 8620 | 8650 | 8620 | 261 |
| 571 | 20240627 | 095300 | 973271520 | 8630 | 8640 | 8640 | 8630 | 1060 |
| 572 | 20240627 | 095200 | 964118960 | 8650 | 8660 | 8660 | 8640 | 497 |
| 573 | 20240627 | 095100 | 959824820 | 8650 | 8670 | 8670 | 8640 | 832 |
| 574 | 20240627 | 095000 | 952627200 | 8670 | 8640 | 8670 | 8640 | 439 |
| 575 | 20240627 | 094900 | 948826750 | 8650 | 8650 | 8660 | 8630 | 1203 |
| 576 | 20240627 | 094800 | 938425270 | 8670 | 8660 | 8670 | 8640 | 707 |
| 577 | 20240627 | 094700 | 932306890 | 8660 | 8600 | 8660 | 8600 | 1153 |
| 578 | 20240627 | 094600 | 922356770 | 8600 | 8600 | 8600 | 8600 | 537 |
| 579 | 20240627 | 094500 | 917738570 | 8600 | 8600 | 8610 | 8590 | 652 |
| 580 | 20240627 | 094400 | 912132130 | 8600 | 8590 | 8600 | 8590 | 571 |
| 581 | 20240627 | 094300 | 907223370 | 8600 | 8590 | 8600 | 8580 | 207 |
| 582 | 20240627 | 094200 | 905445850 | 8580 | 8580 | 8600 | 8580 | 1786 |
| 583 | 20240627 | 094100 | 890121950 | 8580 | 8610 | 8610 | 8580 | 2338 |
| 584 | 20240627 | 094000 | 870038840 | 8610 | 8610 | 8620 | 8610 | 609 |
| 585 | 20240627 | 093900 | 864795000 | 8610 | 8610 | 8620 | 8600 | 896 |
| 586 | 20240627 | 093800 | 857084150 | 8610 | 8610 | 8620 | 8600 | 157 |
| 587 | 20240627 | 093700 | 855732610 | 8610 | 8630 | 8630 | 8590 | 677 |
| 588 | 20240627 | 093600 | 849911930 | 8630 | 8660 | 8660 | 8600 | 793 |
| 589 | 20240627 | 093500 | 843088930 | 8660 | 8660 | 8660 | 8600 | 272 |
| 590 | 20240627 | 093400 | 840740300 | 8590 | 8620 | 8660 | 8580 | 5113 |
| 591 | 20240627 | 093300 | 796772870 | 8620 | 8660 | 8660 | 8620 | 2068 |
| 592 | 20240627 | 093200 | 778913210 | 8640 | 8660 | 8660 | 8640 | 397 |
| 593 | 20240627 | 093100 | 775479450 | 8660 | 8660 | 8660 | 8640 | 1421 |
| 594 | 20240627 | 093000 | 763185170 | 8670 | 8690 | 8690 | 8670 | 2700 |
| 595 | 20240627 | 092900 | 739751470 | 8690 | 8700 | 8720 | 8690 | 611 |
| 596 | 20240627 | 092800 | 734434730 | 8700 | 8710 | 8720 | 8680 | 424 |
| 597 | 20240627 | 092700 | 730740480 | 8720 | 8720 | 8730 | 8690 | 1192 |
| 598 | 20240627 | 092600 | 720368610 | 8720 | 8710 | 8730 | 8700 | 528 |
| 599 | 20240627 | 092500 | 715769420 | 8700 | 8760 | 8760 | 8680 | 3608 |
| 600 | 20240627 | 092400 | 684314560 | 8720 | 8740 | 8790 | 8710 | 8071 |
| 601 | 20240627 | 092300 | 613693140 | 8740 | 8690 | 8740 | 8670 | 4356 |
| 602 | 20240627 | 092200 | 575759720 | 8690 | 8640 | 8690 | 8640 | 1646 |
| 603 | 20240627 | 092100 | 561456280 | 8690 | 8670 | 8690 | 8650 | 556 |
| 604 | 20240627 | 092000 | 556642370 | 8630 | 8680 | 8700 | 8630 | 1643 |
| 605 | 20240627 | 091900 | 542406560 | 8680 | 8670 | 8680 | 8660 | 427 |
| 606 | 20240627 | 091800 | 538704130 | 8670 | 8680 | 8710 | 8670 | 3921 |
| 607 | 20240627 | 091700 | 504635410 | 8680 | 8640 | 8680 | 8630 | 2977 |
| 608 | 20240627 | 091600 | 478838680 | 8630 | 8580 | 8630 | 8550 | 4036 |
| 609 | 20240627 | 091500 | 444210760 | 8580 | 8620 | 8620 | 8580 | 1223 |
| 610 | 20240627 | 091400 | 433704330 | 8620 | 8630 | 8630 | 8590 | 371 |
| 611 | 20240627 | 091300 | 430507830 | 8630 | 8640 | 8660 | 8590 | 2865 |
| 612 | 20240627 | 091200 | 405830860 | 8640 | 8670 | 8680 | 8620 | 3002 |
| 613 | 20240627 | 091100 | 379911040 | 8680 | 8720 | 8740 | 8650 | 3322 |
| 614 | 20240627 | 091000 | 350994170 | 8720 | 8670 | 8750 | 8650 | 6093 |
| 615 | 20240627 | 090900 | 297986540 | 8670 | 8600 | 8670 | 8580 | 4069 |
| 616 | 20240627 | 090800 | 262870310 | 8590 | 8610 | 8610 | 8580 | 3519 |
| 617 | 20240627 | 090700 | 232626340 | 8620 | 8520 | 8620 | 8490 | 8504 |
| 618 | 20240627 | 090600 | 159718160 | 8520 | 8510 | 8520 | 8490 | 675 |
| 619 | 20240627 | 090500 | 153980760 | 8490 | 8550 | 8550 | 8490 | 581 |
| 620 | 20240627 | 090400 | 149033530 | 8540 | 8530 | 8540 | 8470 | 2706 |
| 621 | 20240627 | 090300 | 126048010 | 8530 | 8510 | 8550 | 8480 | 491 |
| 622 | 20240627 | 090200 | 121870070 | 8480 | 8550 | 8550 | 8480 | 2011 |
| 623 | 20240627 | 090100 | 104778830 | 8510 | 8510 | 8550 | 8510 | 833 |
| 624 | 20240627 | 090000 | 97663560 | 8520 | 8600 | 8620 | 8460 | 11386 |