30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 190800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 6434 |
| 3 | 20240627 | 190700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 4 | 20240627 | 190600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 5 | 20240627 | 190500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 6 | 20240627 | 190400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 7 | 20240627 | 190300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 8 | 20240627 | 190200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 9 | 20240627 | 190100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 10 | 20240627 | 190000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 11 | 20240627 | 185900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 12 | 20240627 | 185800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 13 | 20240627 | 185700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 14 | 20240627 | 185600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 15 | 20240627 | 185500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 16 | 20240627 | 185400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 17 | 20240627 | 185300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 18 | 20240627 | 185200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 19 | 20240627 | 185100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 20 | 20240627 | 185000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 21 | 20240627 | 184900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 22 | 20240627 | 184800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 23 | 20240627 | 184700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 24 | 20240627 | 184600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 25 | 20240627 | 184500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 26 | 20240627 | 184400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 27 | 20240627 | 184300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 28 | 20240627 | 184200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 29 | 20240627 | 184100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 30 | 20240627 | 184000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 31 | 20240627 | 183900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 32 | 20240627 | 183800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 6434 |
| 33 | 20240627 | 183700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 34 | 20240627 | 183600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 35 | 20240627 | 183500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 36 | 20240627 | 183400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 37 | 20240627 | 183300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 38 | 20240627 | 183200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 39 | 20240627 | 183100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 40 | 20240627 | 183000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 41 | 20240627 | 182900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 42 | 20240627 | 182800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 43 | 20240627 | 182700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 44 | 20240627 | 182600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 45 | 20240627 | 182500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 46 | 20240627 | 182400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 47 | 20240627 | 182300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 48 | 20240627 | 182200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 49 | 20240627 | 182100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 50 | 20240627 | 182000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 51 | 20240627 | 181900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 52 | 20240627 | 181800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 53 | 20240627 | 181700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 54 | 20240627 | 181600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 55 | 20240627 | 181500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 56 | 20240627 | 181400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 57 | 20240627 | 181300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 58 | 20240627 | 181200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 59 | 20240627 | 181100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 60 | 20240627 | 181000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 61 | 20240627 | 180900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 62 | 20240627 | 180800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 6434 |
| 63 | 20240627 | 180700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 64 | 20240627 | 180600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 65 | 20240627 | 180500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 66 | 20240627 | 180400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 67 | 20240627 | 180300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 68 | 20240627 | 180200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 69 | 20240627 | 180100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 70 | 20240627 | 180000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 71 | 20240627 | 175900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 72 | 20240627 | 175800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 73 | 20240627 | 175700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 74 | 20240627 | 175600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 75 | 20240627 | 175500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 76 | 20240627 | 175400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 77 | 20240627 | 175300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 78 | 20240627 | 175200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 79 | 20240627 | 175100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 80 | 20240627 | 175000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 81 | 20240627 | 174900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 82 | 20240627 | 174800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 83 | 20240627 | 174700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 84 | 20240627 | 174600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 85 | 20240627 | 174500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 86 | 20240627 | 174400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 87 | 20240627 | 174300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 88 | 20240627 | 174200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 89 | 20240627 | 174100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 90 | 20240627 | 174000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 91 | 20240627 | 173900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 92 | 20240627 | 173800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 6434 |
| 93 | 20240627 | 173700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 94 | 20240627 | 173600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 95 | 20240627 | 173500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 96 | 20240627 | 173400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 97 | 20240627 | 173300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 98 | 20240627 | 173200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 99 | 20240627 | 173100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 100 | 20240627 | 173000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 101 | 20240627 | 172900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 102 | 20240627 | 172800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 103 | 20240627 | 172700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 104 | 20240627 | 172600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 105 | 20240627 | 172500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 106 | 20240627 | 172400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 107 | 20240627 | 172300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 108 | 20240627 | 172200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 109 | 20240627 | 172100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 110 | 20240627 | 172000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 111 | 20240627 | 171900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 112 | 20240627 | 171800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 113 | 20240627 | 171700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 114 | 20240627 | 171600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 115 | 20240627 | 171500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 116 | 20240627 | 171400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 117 | 20240627 | 171300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 118 | 20240627 | 171200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 119 | 20240627 | 171100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 120 | 20240627 | 171000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 121 | 20240627 | 170900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 122 | 20240627 | 170800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 6434 |
| 123 | 20240627 | 170700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 124 | 20240627 | 170600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 125 | 20240627 | 170500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 126 | 20240627 | 170400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 127 | 20240627 | 170300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 128 | 20240627 | 170200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 129 | 20240627 | 170100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 130 | 20240627 | 170000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 131 | 20240627 | 165900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 132 | 20240627 | 165800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 133 | 20240627 | 165700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 134 | 20240627 | 165600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 135 | 20240627 | 165500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 136 | 20240627 | 165400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 137 | 20240627 | 165300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 138 | 20240627 | 165200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 139 | 20240627 | 165100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 140 | 20240627 | 165000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 141 | 20240627 | 164900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 142 | 20240627 | 164800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 143 | 20240627 | 164700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 144 | 20240627 | 164600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 145 | 20240627 | 164500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 146 | 20240627 | 164400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 147 | 20240627 | 164300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 148 | 20240627 | 164200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 149 | 20240627 | 164100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 150 | 20240627 | 164000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 151 | 20240627 | 163900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 152 | 20240627 | 163800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 6434 |
| 153 | 20240627 | 163700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 154 | 20240627 | 163600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 155 | 20240627 | 163500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 156 | 20240627 | 163400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 157 | 20240627 | 163300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 158 | 20240627 | 163200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 159 | 20240627 | 163100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 160 | 20240627 | 163000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 161 | 20240627 | 162900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 162 | 20240627 | 162800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 163 | 20240627 | 162700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 164 | 20240627 | 162600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 165 | 20240627 | 162500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 166 | 20240627 | 162400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 167 | 20240627 | 162300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 168 | 20240627 | 162200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 169 | 20240627 | 162100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 170 | 20240627 | 162000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 171 | 20240627 | 161900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 172 | 20240627 | 161800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 173 | 20240627 | 161700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 174 | 20240627 | 161600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 175 | 20240627 | 161500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 176 | 20240627 | 161400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 177 | 20240627 | 161300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 178 | 20240627 | 161200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 179 | 20240627 | 161100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 180 | 20240627 | 161000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 181 | 20240627 | 160900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 182 | 20240627 | 160800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 6434 |
| 183 | 20240627 | 160700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 184 | 20240627 | 160600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 185 | 20240627 | 160500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 186 | 20240627 | 160400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 187 | 20240627 | 160300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 188 | 20240627 | 160200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 189 | 20240627 | 160100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 190 | 20240627 | 160000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 191 | 20240627 | 155900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 192 | 20240627 | 155800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 193 | 20240627 | 155700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 194 | 20240627 | 155600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 195 | 20240627 | 155500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 196 | 20240627 | 155400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 197 | 20240627 | 155300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 198 | 20240627 | 155200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 199 | 20240627 | 155100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 200 | 20240627 | 155000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 201 | 20240627 | 154900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 202 | 20240627 | 154800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 203 | 20240627 | 154700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 204 | 20240627 | 154600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 205 | 20240627 | 154500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 206 | 20240627 | 154400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 207 | 20240627 | 154300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 208 | 20240627 | 154200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 209 | 20240627 | 154100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 210 | 20240627 | 154000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 211 | 20240627 | 153900 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 212 | 20240627 | 153800 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 6434 |
| 213 | 20240627 | 153700 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 214 | 20240627 | 153600 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 215 | 20240627 | 153500 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 216 | 20240627 | 153400 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 217 | 20240627 | 153300 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 218 | 20240627 | 153200 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 219 | 20240627 | 153100 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 0 |
| 220 | 20240627 | 153000 | 1514766860 | 2520 | 2520 | 2520 | 2520 | 6434 |
| 221 | 20240627 | 152900 | 1498553180 | 2520 | 2520 | 2520 | 2520 | 0 |
| 222 | 20240627 | 152800 | 1498553180 | 2520 | 2520 | 2520 | 2520 | 0 |
| 223 | 20240627 | 152700 | 1498553180 | 2520 | 2520 | 2520 | 2520 | 0 |
| 224 | 20240627 | 152600 | 1498553180 | 2520 | 2520 | 2520 | 2520 | 0 |
| 225 | 20240627 | 152500 | 1498553180 | 2520 | 2520 | 2520 | 2520 | 0 |
| 226 | 20240627 | 152400 | 1498553180 | 2520 | 2520 | 2520 | 2520 | 0 |
| 227 | 20240627 | 152300 | 1498553180 | 2520 | 2520 | 2520 | 2520 | 0 |
| 228 | 20240627 | 152200 | 1498553180 | 2520 | 2520 | 2520 | 2520 | 0 |
| 229 | 20240627 | 152100 | 1498553180 | 2520 | 2520 | 2520 | 2520 | 0 |
| 230 | 20240627 | 152000 | 1498553180 | 2520 | 2520 | 2520 | 2520 | 0 |
| 231 | 20240627 | 151900 | 1498553180 | 2520 | 2500 | 2520 | 2480 | 4821 |
| 232 | 20240627 | 151800 | 1486493480 | 2500 | 2490 | 2500 | 2485 | 12952 |
| 233 | 20240627 | 151700 | 1454244500 | 2485 | 2490 | 2490 | 2485 | 2715 |
| 234 | 20240627 | 151600 | 1447487925 | 2495 | 2480 | 2500 | 2455 | 1851 |
| 235 | 20240627 | 151500 | 1442896445 | 2480 | 2450 | 2500 | 2440 | 793 |
| 236 | 20240627 | 151400 | 1440948270 | 2450 | 2450 | 2470 | 2435 | 2688 |
| 237 | 20240627 | 151300 | 1434363750 | 2450 | 2435 | 2450 | 2420 | 1144 |
| 238 | 20240627 | 151200 | 1431580045 | 2435 | 2435 | 2445 | 2420 | 599 |
| 239 | 20240627 | 151100 | 1430122460 | 2445 | 2440 | 2445 | 2430 | 295 |
| 240 | 20240627 | 151000 | 1429402100 | 2445 | 2475 | 2475 | 2430 | 1522 |
| 241 | 20240627 | 150900 | 1425687895 | 2475 | 2475 | 2475 | 2450 | 609 |
| 242 | 20240627 | 150800 | 1424188245 | 2475 | 2470 | 2475 | 2450 | 934 |
| 243 | 20240627 | 150700 | 1421886945 | 2455 | 2470 | 2485 | 2450 | 933 |
| 244 | 20240627 | 150600 | 1419591555 | 2490 | 2475 | 2500 | 2470 | 641 |
| 245 | 20240627 | 150500 | 1418000905 | 2505 | 2490 | 2505 | 2465 | 766 |
| 246 | 20240627 | 150400 | 1416097565 | 2490 | 2480 | 2490 | 2465 | 910 |
| 247 | 20240627 | 150300 | 1413841230 | 2480 | 2480 | 2480 | 2450 | 1688 |
| 248 | 20240627 | 150200 | 1409675485 | 2480 | 2470 | 2480 | 2470 | 4323 |
| 249 | 20240627 | 150100 | 1398974780 | 2475 | 2480 | 2480 | 2450 | 540 |
| 250 | 20240627 | 150000 | 1397645065 | 2480 | 2475 | 2485 | 2470 | 374 |
| 251 | 20240627 | 145900 | 1396717705 | 2475 | 2480 | 2480 | 2445 | 674 |
| 252 | 20240627 | 145800 | 1395060615 | 2480 | 2470 | 2480 | 2435 | 748 |
| 253 | 20240627 | 145700 | 1393219020 | 2470 | 2470 | 2470 | 2450 | 457 |
| 254 | 20240627 | 145600 | 1392094495 | 2480 | 2490 | 2490 | 2455 | 771 |
| 255 | 20240627 | 145500 | 1390187690 | 2490 | 2480 | 2490 | 2440 | 1563 |
| 256 | 20240627 | 145400 | 1386327025 | 2480 | 2485 | 2490 | 2480 | 1116 |
| 257 | 20240627 | 145300 | 1383553770 | 2485 | 2490 | 2490 | 2450 | 162 |
| 258 | 20240627 | 145200 | 1383154280 | 2490 | 2490 | 2490 | 2440 | 891 |
| 259 | 20240627 | 145100 | 1380967335 | 2490 | 2435 | 2490 | 2415 | 4055 |
| 260 | 20240627 | 145000 | 1371032105 | 2435 | 2435 | 2435 | 2420 | 605 |
| 261 | 20240627 | 144900 | 1369566435 | 2420 | 2435 | 2435 | 2420 | 88 |
| 262 | 20240627 | 144800 | 1369353025 | 2435 | 2425 | 2435 | 2420 | 835 |
| 263 | 20240627 | 144700 | 1367327145 | 2440 | 2440 | 2440 | 2440 | 71 |
| 264 | 20240627 | 144600 | 1367153905 | 2440 | 2440 | 2440 | 2440 | 315 |
| 265 | 20240627 | 144500 | 1366385305 | 2440 | 2435 | 2440 | 2420 | 406 |
| 266 | 20240627 | 144400 | 1365401910 | 2440 | 2440 | 2440 | 2440 | 0 |
| 267 | 20240627 | 144300 | 1365401910 | 2440 | 2440 | 2440 | 2440 | 81 |
| 268 | 20240627 | 144200 | 1365204270 | 2440 | 2425 | 2440 | 2425 | 718 |
| 269 | 20240627 | 144100 | 1363458475 | 2435 | 2430 | 2435 | 2430 | 176 |
| 270 | 20240627 | 144000 | 1363030075 | 2420 | 2440 | 2440 | 2420 | 1567 |
| 271 | 20240627 | 143900 | 1359234490 | 2440 | 2435 | 2440 | 2420 | 804 |
| 272 | 20240627 | 143800 | 1357281320 | 2435 | 2440 | 2440 | 2435 | 405 |
| 273 | 20240627 | 143700 | 1356293810 | 2440 | 2440 | 2440 | 2425 | 502 |
| 274 | 20240627 | 143600 | 1355074225 | 2440 | 2440 | 2440 | 2420 | 1651 |
| 275 | 20240627 | 143500 | 1351068190 | 2440 | 2445 | 2445 | 2430 | 1005 |
| 276 | 20240627 | 143400 | 1348620170 | 2430 | 2445 | 2445 | 2430 | 586 |
| 277 | 20240627 | 143300 | 1347195260 | 2445 | 2440 | 2445 | 2425 | 241 |
| 278 | 20240627 | 143200 | 1346609350 | 2440 | 2435 | 2440 | 2435 | 69 |
| 279 | 20240627 | 143100 | 1346441180 | 2435 | 2430 | 2435 | 2430 | 80 |
| 280 | 20240627 | 143000 | 1346246485 | 2430 | 2430 | 2430 | 2425 | 152 |
| 281 | 20240627 | 142900 | 1345877130 | 2430 | 2420 | 2430 | 2420 | 219 |
| 282 | 20240627 | 142800 | 1345346235 | 2425 | 2425 | 2425 | 2425 | 100 |
| 283 | 20240627 | 142700 | 1345103735 | 2425 | 2425 | 2425 | 2425 | 408 |
| 284 | 20240627 | 142600 | 1344114335 | 2425 | 2425 | 2425 | 2420 | 87 |
| 285 | 20240627 | 142500 | 1343903365 | 2425 | 2420 | 2425 | 2415 | 3094 |
| 286 | 20240627 | 142400 | 1336425870 | 2435 | 2450 | 2450 | 2415 | 2360 |
| 287 | 20240627 | 142300 | 1330702090 | 2450 | 2450 | 2450 | 2445 | 96 |
| 288 | 20240627 | 142200 | 1330466895 | 2450 | 2440 | 2450 | 2420 | 1129 |
| 289 | 20240627 | 142100 | 1327716315 | 2440 | 2425 | 2440 | 2420 | 208 |
| 290 | 20240627 | 142000 | 1327211110 | 2440 | 2435 | 2440 | 2420 | 378 |
| 291 | 20240627 | 141900 | 1326291405 | 2435 | 2435 | 2435 | 2420 | 2744 |
| 292 | 20240627 | 141800 | 1319622075 | 2420 | 2430 | 2435 | 2415 | 663 |
| 293 | 20240627 | 141700 | 1318015590 | 2430 | 2430 | 2430 | 2430 | 33 |
| 294 | 20240627 | 141600 | 1317935400 | 2425 | 2425 | 2425 | 2420 | 142 |
| 295 | 20240627 | 141500 | 1317591750 | 2425 | 2420 | 2425 | 2415 | 2680 |
| 296 | 20240627 | 141400 | 1311106740 | 2410 | 2450 | 2455 | 2410 | 9285 |
| 297 | 20240627 | 141300 | 1288414680 | 2455 | 2460 | 2460 | 2455 | 1214 |
| 298 | 20240627 | 141200 | 1285432435 | 2460 | 2460 | 2460 | 2460 | 23 |
| 299 | 20240627 | 141100 | 1285375855 | 2460 | 2455 | 2465 | 2455 | 626 |
| 300 | 20240627 | 141000 | 1283837520 | 2465 | 2490 | 2490 | 2465 | 2979 |
| 301 | 20240627 | 140900 | 1276446440 | 2500 | 2495 | 2500 | 2495 | 2 |
| 302 | 20240627 | 140800 | 1276441445 | 2495 | 2510 | 2510 | 2495 | 15932 |
| 303 | 20240627 | 140700 | 1236611820 | 2510 | 2510 | 2510 | 2510 | 2959 |
| 304 | 20240627 | 140600 | 1229184730 | 2515 | 2515 | 2515 | 2515 | 215 |
| 305 | 20240627 | 140500 | 1228644005 | 2515 | 2515 | 2515 | 2515 | 891 |
| 306 | 20240627 | 140400 | 1226403140 | 2515 | 2515 | 2515 | 2515 | 711 |
| 307 | 20240627 | 140300 | 1224614975 | 2520 | 2520 | 2520 | 2520 | 0 |
| 308 | 20240627 | 140200 | 1224614975 | 2520 | 2520 | 2520 | 2520 | 8 |
| 309 | 20240627 | 140100 | 1224594815 | 2525 | 2520 | 2525 | 2520 | 1386 |
| 310 | 20240627 | 140000 | 1221102020 | 2525 | 2525 | 2525 | 2525 | 1 |
| 311 | 20240627 | 135900 | 1221099495 | 2520 | 2520 | 2520 | 2520 | 4 |
| 312 | 20240627 | 135800 | 1221089415 | 2525 | 2525 | 2525 | 2525 | 0 |
| 313 | 20240627 | 135700 | 1221089415 | 2525 | 2525 | 2525 | 2525 | 1297 |
| 314 | 20240627 | 135600 | 1217814490 | 2535 | 2535 | 2535 | 2535 | 1 |
| 315 | 20240627 | 135500 | 1217811955 | 2530 | 2530 | 2530 | 2530 | 0 |
| 316 | 20240627 | 135400 | 1217811955 | 2530 | 2530 | 2530 | 2530 | 979 |
| 317 | 20240627 | 135300 | 1215335085 | 2545 | 2545 | 2545 | 2545 | 0 |
| 318 | 20240627 | 135200 | 1215335085 | 2545 | 2545 | 2545 | 2545 | 0 |
| 319 | 20240627 | 135100 | 1215335085 | 2545 | 2530 | 2545 | 2530 | 1003 |
| 320 | 20240627 | 135000 | 1212797460 | 2540 | 2530 | 2540 | 2530 | 5 |
| 321 | 20240627 | 134900 | 1212784800 | 2530 | 2530 | 2530 | 2530 | 0 |
| 322 | 20240627 | 134800 | 1212784800 | 2530 | 2530 | 2530 | 2530 | 50 |
| 323 | 20240627 | 134700 | 1212658300 | 2545 | 2545 | 2545 | 2545 | 0 |
| 324 | 20240627 | 134600 | 1212658300 | 2545 | 2545 | 2545 | 2545 | 0 |
| 325 | 20240627 | 134500 | 1212658300 | 2545 | 2545 | 2545 | 2545 | 0 |
| 326 | 20240627 | 134400 | 1212658300 | 2545 | 2530 | 2545 | 2530 | 199 |
| 327 | 20240627 | 134300 | 1212154795 | 2535 | 2535 | 2535 | 2535 | 9 |
| 328 | 20240627 | 134200 | 1212131980 | 2535 | 2535 | 2535 | 2535 | 0 |
| 329 | 20240627 | 134100 | 1212131980 | 2535 | 2535 | 2535 | 2535 | 0 |
| 330 | 20240627 | 134000 | 1212131980 | 2535 | 2535 | 2535 | 2535 | 3 |
| 331 | 20240627 | 133900 | 1212124375 | 2530 | 2530 | 2530 | 2530 | 1 |
| 332 | 20240627 | 133800 | 1212121845 | 2535 | 2535 | 2535 | 2535 | 0 |
| 333 | 20240627 | 133700 | 1212121845 | 2535 | 2535 | 2535 | 2535 | 0 |
| 334 | 20240627 | 133600 | 1212121845 | 2535 | 2535 | 2535 | 2535 | 0 |
| 335 | 20240627 | 133500 | 1212121845 | 2535 | 2530 | 2535 | 2530 | 694 |
| 336 | 20240627 | 133400 | 1210365985 | 2535 | 2535 | 2535 | 2535 | 0 |
| 337 | 20240627 | 133300 | 1210365985 | 2535 | 2535 | 2535 | 2535 | 0 |
| 338 | 20240627 | 133200 | 1210365985 | 2535 | 2535 | 2535 | 2535 | 100 |
| 339 | 20240627 | 133100 | 1210112485 | 2530 | 2530 | 2530 | 2530 | 0 |
| 340 | 20240627 | 133000 | 1210112485 | 2530 | 2545 | 2545 | 2530 | 200 |
| 341 | 20240627 | 132900 | 1209606390 | 2540 | 2540 | 2540 | 2540 | 4 |
| 342 | 20240627 | 132800 | 1209596230 | 2535 | 2535 | 2535 | 2535 | 0 |
| 343 | 20240627 | 132700 | 1209596230 | 2535 | 2535 | 2535 | 2535 | 1 |
| 344 | 20240627 | 132600 | 1209593695 | 2535 | 2535 | 2535 | 2535 | 10 |
| 345 | 20240627 | 132500 | 1209568345 | 2530 | 2530 | 2530 | 2530 | 0 |
| 346 | 20240627 | 132400 | 1209568345 | 2530 | 2530 | 2530 | 2530 | 0 |
| 347 | 20240627 | 132300 | 1209568345 | 2530 | 2535 | 2535 | 2530 | 250 |
| 348 | 20240627 | 132200 | 1208935580 | 2535 | 2535 | 2535 | 2535 | 0 |
| 349 | 20240627 | 132100 | 1208935580 | 2535 | 2535 | 2535 | 2535 | 0 |
| 350 | 20240627 | 132000 | 1208935580 | 2535 | 2535 | 2535 | 2535 | 700 |
| 351 | 20240627 | 131900 | 1207161080 | 2540 | 2540 | 2540 | 2540 | 0 |
| 352 | 20240627 | 131800 | 1207161080 | 2540 | 2540 | 2540 | 2540 | 0 |
| 353 | 20240627 | 131700 | 1207161080 | 2540 | 2540 | 2540 | 2540 | 0 |
| 354 | 20240627 | 131600 | 1207161080 | 2540 | 2540 | 2540 | 2540 | 7 |
| 355 | 20240627 | 131500 | 1207143300 | 2535 | 2535 | 2535 | 2535 | 128 |
| 356 | 20240627 | 131400 | 1206818820 | 2535 | 2535 | 2535 | 2535 | 1 |
| 357 | 20240627 | 131300 | 1206816285 | 2540 | 2540 | 2540 | 2540 | 0 |
| 358 | 20240627 | 131200 | 1206816285 | 2540 | 2540 | 2540 | 2540 | 2 |
| 359 | 20240627 | 131100 | 1206811205 | 2540 | 2540 | 2540 | 2540 | 0 |
| 360 | 20240627 | 131000 | 1206811205 | 2540 | 2540 | 2540 | 2540 | 10 |
| 361 | 20240627 | 130900 | 1206785805 | 2535 | 2535 | 2535 | 2535 | 0 |
| 362 | 20240627 | 130800 | 1206785805 | 2535 | 2535 | 2535 | 2535 | 0 |
| 363 | 20240627 | 130700 | 1206785805 | 2535 | 2535 | 2535 | 2535 | 1 |
| 364 | 20240627 | 130600 | 1206783270 | 2565 | 2565 | 2565 | 2565 | 0 |
| 365 | 20240627 | 130500 | 1206783270 | 2565 | 2565 | 2565 | 2565 | 0 |
| 366 | 20240627 | 130400 | 1206783270 | 2565 | 2565 | 2565 | 2565 | 0 |
| 367 | 20240627 | 130300 | 1206783270 | 2565 | 2565 | 2565 | 2565 | 1 |
| 368 | 20240627 | 130200 | 1206780705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 369 | 20240627 | 130100 | 1206780705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 370 | 20240627 | 130000 | 1206780705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 371 | 20240627 | 125900 | 1206780705 | 2570 | 2570 | 2570 | 2570 | 0 |
| 372 | 20240627 | 125800 | 1206780705 | 2570 | 2570 | 2570 | 2570 | 1 |
| 373 | 20240627 | 125700 | 1206778135 | 2575 | 2545 | 2575 | 2545 | 5000 |
| 374 | 20240627 | 125600 | 1193915975 | 2545 | 2545 | 2545 | 2545 | 0 |
| 375 | 20240627 | 125500 | 1193915975 | 2545 | 2540 | 2545 | 2535 | 159 |
| 376 | 20240627 | 125400 | 1193512190 | 2535 | 2535 | 2535 | 2535 | 0 |
| 377 | 20240627 | 125300 | 1193512190 | 2535 | 2535 | 2535 | 2535 | 27 |
| 378 | 20240627 | 125200 | 1193443745 | 2540 | 2540 | 2540 | 2540 | 0 |
| 379 | 20240627 | 125100 | 1193443745 | 2540 | 2540 | 2540 | 2540 | 0 |
| 380 | 20240627 | 125000 | 1193443745 | 2540 | 2540 | 2540 | 2540 | 0 |
| 381 | 20240627 | 124900 | 1193443745 | 2540 | 2540 | 2540 | 2540 | 0 |
| 382 | 20240627 | 124800 | 1193443745 | 2540 | 2540 | 2540 | 2540 | 0 |
| 383 | 20240627 | 124700 | 1193443745 | 2540 | 2540 | 2540 | 2540 | 0 |
| 384 | 20240627 | 124600 | 1193443745 | 2540 | 2540 | 2540 | 2540 | 0 |
| 385 | 20240627 | 124500 | 1193443745 | 2540 | 2540 | 2540 | 2540 | 3 |
| 386 | 20240627 | 124400 | 1193436125 | 2545 | 2545 | 2545 | 2545 | 0 |
| 387 | 20240627 | 124300 | 1193436125 | 2545 | 2545 | 2545 | 2545 | 0 |
| 388 | 20240627 | 124200 | 1193436125 | 2545 | 2530 | 2545 | 2530 | 20 |
| 389 | 20240627 | 124100 | 1193385500 | 2530 | 2540 | 2540 | 2530 | 256 |
| 390 | 20240627 | 124000 | 1192735870 | 2540 | 2540 | 2540 | 2540 | 0 |
| 391 | 20240627 | 123900 | 1192735870 | 2540 | 2540 | 2540 | 2540 | 0 |
| 392 | 20240627 | 123800 | 1192735870 | 2540 | 2540 | 2540 | 2540 | 0 |
| 393 | 20240627 | 123700 | 1192735870 | 2540 | 2540 | 2540 | 2540 | 0 |
| 394 | 20240627 | 123600 | 1192735870 | 2540 | 2540 | 2540 | 2540 | 0 |
| 395 | 20240627 | 123500 | 1192735870 | 2540 | 2540 | 2540 | 2540 | 0 |
| 396 | 20240627 | 123400 | 1192735870 | 2540 | 2540 | 2540 | 2540 | 1 |
| 397 | 20240627 | 123300 | 1192733330 | 2540 | 2540 | 2540 | 2540 | 2 |
| 398 | 20240627 | 123200 | 1192728250 | 2535 | 2540 | 2540 | 2535 | 3349 |
| 399 | 20240627 | 123100 | 1184238530 | 2540 | 2540 | 2540 | 2540 | 1 |
| 400 | 20240627 | 123000 | 1184235990 | 2540 | 2540 | 2540 | 2540 | 0 |
| 401 | 20240627 | 122900 | 1184235990 | 2540 | 2540 | 2540 | 2540 | 0 |
| 402 | 20240627 | 122800 | 1184235990 | 2540 | 2540 | 2540 | 2540 | 0 |
| 403 | 20240627 | 122700 | 1184235990 | 2540 | 2540 | 2540 | 2540 | 0 |
| 404 | 20240627 | 122600 | 1184235990 | 2540 | 2540 | 2540 | 2540 | 0 |
| 405 | 20240627 | 122500 | 1184235990 | 2540 | 2545 | 2545 | 2540 | 5 |
| 406 | 20240627 | 122400 | 1184223270 | 2535 | 2535 | 2535 | 2535 | 1200 |
| 407 | 20240627 | 122300 | 1181181270 | 2535 | 2540 | 2540 | 2535 | 5476 |
| 408 | 20240627 | 122200 | 1167299520 | 2540 | 2540 | 2540 | 2540 | 0 |
| 409 | 20240627 | 122100 | 1167299520 | 2540 | 2540 | 2540 | 2540 | 0 |
| 410 | 20240627 | 122000 | 1167299520 | 2540 | 2550 | 2550 | 2540 | 3 |
| 411 | 20240627 | 121900 | 1167291890 | 2535 | 2540 | 2540 | 2535 | 3 |
| 412 | 20240627 | 121800 | 1167284280 | 2555 | 2555 | 2555 | 2555 | 0 |
| 413 | 20240627 | 121700 | 1167284280 | 2555 | 2555 | 2555 | 2555 | 0 |
| 414 | 20240627 | 121600 | 1167284280 | 2555 | 2555 | 2555 | 2555 | 343 |
| 415 | 20240627 | 121500 | 1166407915 | 2555 | 2555 | 2555 | 2555 | 1 |
| 416 | 20240627 | 121400 | 1166405360 | 2535 | 2540 | 2540 | 2535 | 823 |
| 417 | 20240627 | 121300 | 1164318805 | 2545 | 2545 | 2545 | 2545 | 59 |
| 418 | 20240627 | 121200 | 1164168650 | 2545 | 2545 | 2545 | 2545 | 0 |
| 419 | 20240627 | 121100 | 1164168650 | 2545 | 2545 | 2545 | 2545 | 0 |
| 420 | 20240627 | 121000 | 1164168650 | 2545 | 2545 | 2545 | 2545 | 1 |
| 421 | 20240627 | 120900 | 1164166105 | 2560 | 2560 | 2560 | 2560 | 0 |
| 422 | 20240627 | 120800 | 1164166105 | 2560 | 2560 | 2560 | 2560 | 0 |
| 423 | 20240627 | 120700 | 1164166105 | 2560 | 2560 | 2560 | 2560 | 0 |
| 424 | 20240627 | 120600 | 1164166105 | 2560 | 2560 | 2560 | 2560 | 0 |
| 425 | 20240627 | 120500 | 1164166105 | 2560 | 2560 | 2560 | 2560 | 0 |
| 426 | 20240627 | 120400 | 1164166105 | 2560 | 2560 | 2560 | 2540 | 1503 |
| 427 | 20240627 | 120300 | 1160348445 | 2545 | 2545 | 2545 | 2545 | 741 |
| 428 | 20240627 | 120200 | 1158462600 | 2560 | 2555 | 2560 | 2555 | 22 |
| 429 | 20240627 | 120100 | 1158406385 | 2570 | 2570 | 2570 | 2570 | 0 |
| 430 | 20240627 | 120000 | 1158406385 | 2570 | 2570 | 2570 | 2570 | 0 |
| 431 | 20240627 | 115900 | 1158406385 | 2570 | 2570 | 2570 | 2570 | 0 |
| 432 | 20240627 | 115800 | 1158406385 | 2570 | 2570 | 2570 | 2570 | 1 |
| 433 | 20240627 | 115700 | 1158403815 | 2555 | 2565 | 2565 | 2545 | 328 |
| 434 | 20240627 | 115600 | 1157567230 | 2575 | 2575 | 2575 | 2575 | 0 |
| 435 | 20240627 | 115500 | 1157567230 | 2575 | 2575 | 2575 | 2575 | 0 |
| 436 | 20240627 | 115400 | 1157567230 | 2575 | 2575 | 2575 | 2575 | 0 |
| 437 | 20240627 | 115300 | 1157567230 | 2575 | 2570 | 2575 | 2570 | 282 |
| 438 | 20240627 | 115200 | 1156841085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 439 | 20240627 | 115100 | 1156841085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 440 | 20240627 | 115000 | 1156841085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 441 | 20240627 | 114900 | 1156841085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 442 | 20240627 | 114800 | 1156841085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 443 | 20240627 | 114700 | 1156841085 | 2575 | 2575 | 2575 | 2575 | 1 |
| 444 | 20240627 | 114600 | 1156838510 | 2575 | 2575 | 2575 | 2575 | 0 |
| 445 | 20240627 | 114500 | 1156838510 | 2575 | 2575 | 2575 | 2575 | 0 |
| 446 | 20240627 | 114400 | 1156838510 | 2575 | 2575 | 2575 | 2575 | 0 |
| 447 | 20240627 | 114300 | 1156838510 | 2575 | 2575 | 2575 | 2575 | 1 |
| 448 | 20240627 | 114200 | 1156835935 | 2580 | 2565 | 2580 | 2565 | 610 |
| 449 | 20240627 | 114100 | 1155264890 | 2550 | 2550 | 2550 | 2550 | 12 |
| 450 | 20240627 | 114000 | 1155234290 | 2550 | 2565 | 2565 | 2550 | 593 |
| 451 | 20240627 | 113900 | 1153717800 | 2565 | 2565 | 2565 | 2565 | 0 |
| 452 | 20240627 | 113800 | 1153717800 | 2565 | 2575 | 2575 | 2565 | 191 |
| 453 | 20240627 | 113700 | 1153226945 | 2585 | 2585 | 2585 | 2585 | 15 |
| 454 | 20240627 | 113600 | 1153188170 | 2585 | 2585 | 2585 | 2585 | 13 |
| 455 | 20240627 | 113500 | 1153154565 | 2585 | 2585 | 2585 | 2585 | 0 |
| 456 | 20240627 | 113400 | 1153154565 | 2585 | 2570 | 2585 | 2550 | 802 |
| 457 | 20240627 | 113300 | 1151097020 | 2570 | 2570 | 2570 | 2570 | 100 |
| 458 | 20240627 | 113200 | 1150840020 | 2570 | 2575 | 2575 | 2570 | 6 |
| 459 | 20240627 | 113100 | 1150824590 | 2590 | 2585 | 2590 | 2585 | 314 |
| 460 | 20240627 | 113000 | 1150012645 | 2585 | 2585 | 2585 | 2585 | 42 |
| 461 | 20240627 | 112900 | 1149904075 | 2590 | 2580 | 2595 | 2580 | 1497 |
| 462 | 20240627 | 112800 | 1146035595 | 2580 | 2580 | 2580 | 2560 | 90 |
| 463 | 20240627 | 112700 | 1145805155 | 2560 | 2585 | 2595 | 2540 | 4642 |
| 464 | 20240627 | 112600 | 1133901245 | 2595 | 2595 | 2595 | 2595 | 0 |
| 465 | 20240627 | 112500 | 1133901245 | 2595 | 2590 | 2595 | 2590 | 55 |
| 466 | 20240627 | 112400 | 1133758535 | 2600 | 2600 | 2600 | 2600 | 0 |
| 467 | 20240627 | 112300 | 1133758535 | 2600 | 2600 | 2600 | 2600 | 0 |
| 468 | 20240627 | 112200 | 1133758535 | 2600 | 2595 | 2600 | 2595 | 943 |
| 469 | 20240627 | 112100 | 1131307115 | 2580 | 2580 | 2580 | 2580 | 38 |
| 470 | 20240627 | 112000 | 1131209075 | 2600 | 2600 | 2600 | 2600 | 0 |
| 471 | 20240627 | 111900 | 1131209075 | 2600 | 2595 | 2600 | 2595 | 9 |
| 472 | 20240627 | 111800 | 1131185680 | 2575 | 2585 | 2585 | 2575 | 634 |
| 473 | 20240627 | 111700 | 1129552520 | 2595 | 2595 | 2595 | 2595 | 77 |
| 474 | 20240627 | 111600 | 1129352705 | 2595 | 2590 | 2595 | 2590 | 2 |
| 475 | 20240627 | 111500 | 1129347520 | 2575 | 2575 | 2575 | 2575 | 0 |
| 476 | 20240627 | 111400 | 1129347520 | 2575 | 2595 | 2595 | 2575 | 471 |
| 477 | 20240627 | 111300 | 1128129130 | 2600 | 2600 | 2600 | 2600 | 1000 |
| 478 | 20240627 | 111200 | 1125529130 | 2600 | 2600 | 2600 | 2600 | 100 |
| 479 | 20240627 | 111100 | 1125269130 | 2605 | 2600 | 2605 | 2600 | 81 |
| 480 | 20240627 | 111000 | 1125058165 | 2600 | 2600 | 2600 | 2600 | 21 |
| 481 | 20240627 | 110900 | 1125003565 | 2595 | 2585 | 2595 | 2585 | 902 |
| 482 | 20240627 | 110800 | 1122667175 | 2580 | 2570 | 2580 | 2570 | 183 |
| 483 | 20240627 | 110700 | 1122195405 | 2575 | 2575 | 2575 | 2575 | 0 |
| 484 | 20240627 | 110600 | 1122195405 | 2575 | 2550 | 2575 | 2540 | 2996 |
| 485 | 20240627 | 110500 | 1114570345 | 2550 | 2550 | 2550 | 2550 | 10 |
| 486 | 20240627 | 110400 | 1114544845 | 2555 | 2555 | 2555 | 2555 | 0 |
| 487 | 20240627 | 110300 | 1114544845 | 2555 | 2555 | 2555 | 2555 | 0 |
| 488 | 20240627 | 110200 | 1114544845 | 2555 | 2555 | 2555 | 2555 | 0 |
| 489 | 20240627 | 110100 | 1114544845 | 2555 | 2555 | 2555 | 2555 | 51 |
| 490 | 20240627 | 110000 | 1114414540 | 2555 | 2555 | 2555 | 2555 | 2 |
| 491 | 20240627 | 105900 | 1114409430 | 2555 | 2555 | 2555 | 2540 | 52 |
| 492 | 20240627 | 105800 | 1114277320 | 2540 | 2540 | 2540 | 2540 | 2 |
| 493 | 20240627 | 105700 | 1114272240 | 2555 | 2545 | 2555 | 2530 | 421 |
| 494 | 20240627 | 105600 | 1113201740 | 2545 | 2545 | 2545 | 2545 | 1 |
| 495 | 20240627 | 105500 | 1113199195 | 2550 | 2555 | 2555 | 2530 | 263 |
| 496 | 20240627 | 105400 | 1112533545 | 2530 | 2565 | 2565 | 2530 | 1593 |
| 497 | 20240627 | 105300 | 1108495715 | 2565 | 2565 | 2565 | 2565 | 0 |
| 498 | 20240627 | 105200 | 1108495715 | 2565 | 2565 | 2565 | 2565 | 12 |
| 499 | 20240627 | 105100 | 1108464935 | 2560 | 2560 | 2560 | 2560 | 200 |
| 500 | 20240627 | 105000 | 1107952935 | 2560 | 2560 | 2560 | 2555 | 367 |
| 501 | 20240627 | 104900 | 1107013425 | 2560 | 2560 | 2560 | 2560 | 0 |
| 502 | 20240627 | 104800 | 1107013425 | 2560 | 2550 | 2560 | 2550 | 5 |
| 503 | 20240627 | 104700 | 1107000635 | 2535 | 2560 | 2560 | 2535 | 77 |
| 504 | 20240627 | 104600 | 1106805375 | 2535 | 2550 | 2550 | 2535 | 100 |
| 505 | 20240627 | 104500 | 1106551655 | 2545 | 2545 | 2545 | 2530 | 3674 |
| 506 | 20240627 | 104400 | 1097210905 | 2545 | 2530 | 2545 | 2530 | 501 |
| 507 | 20240627 | 104300 | 1095943360 | 2545 | 2540 | 2545 | 2525 | 2067 |
| 508 | 20240627 | 104200 | 1090716115 | 2545 | 2540 | 2545 | 2530 | 1002 |
| 509 | 20240627 | 104100 | 1088179415 | 2545 | 2545 | 2545 | 2545 | 0 |
| 510 | 20240627 | 104000 | 1088179415 | 2545 | 2540 | 2545 | 2525 | 2303 |
| 511 | 20240627 | 103900 | 1082350110 | 2540 | 2545 | 2565 | 2540 | 2035 |
| 512 | 20240627 | 103800 | 1077171120 | 2565 | 2550 | 2565 | 2540 | 523 |
| 513 | 20240627 | 103700 | 1075840410 | 2565 | 2565 | 2565 | 2565 | 0 |
| 514 | 20240627 | 103600 | 1075840410 | 2565 | 2540 | 2565 | 2540 | 2241 |
| 515 | 20240627 | 103500 | 1070108500 | 2565 | 2545 | 2565 | 2540 | 1200 |
| 516 | 20240627 | 103400 | 1067055460 | 2565 | 2550 | 2565 | 2540 | 1482 |
| 517 | 20240627 | 103300 | 1063279945 | 2555 | 2560 | 2570 | 2555 | 24 |
| 518 | 20240627 | 103200 | 1063218595 | 2555 | 2565 | 2565 | 2555 | 25 |
| 519 | 20240627 | 103100 | 1063154595 | 2585 | 2585 | 2585 | 2585 | 0 |
| 520 | 20240627 | 103000 | 1063154595 | 2585 | 2585 | 2585 | 2585 | 0 |
| 521 | 20240627 | 102900 | 1063154595 | 2585 | 2565 | 2585 | 2550 | 958 |
| 522 | 20240627 | 102800 | 1060704365 | 2610 | 2555 | 2615 | 2550 | 6696 |
| 523 | 20240627 | 102700 | 1043536765 | 2555 | 2555 | 2555 | 2555 | 2 |
| 524 | 20240627 | 102600 | 1043531655 | 2580 | 2565 | 2580 | 2565 | 276 |
| 525 | 20240627 | 102500 | 1042823685 | 2565 | 2555 | 2565 | 2550 | 2572 |
| 526 | 20240627 | 102400 | 1036248930 | 2550 | 2565 | 2565 | 2550 | 7061 |
| 527 | 20240627 | 102300 | 1018178915 | 2565 | 2575 | 2575 | 2565 | 4404 |
| 528 | 20240627 | 102200 | 1006849900 | 2575 | 2590 | 2605 | 2575 | 4312 |
| 529 | 20240627 | 102100 | 995711540 | 2610 | 2605 | 2610 | 2580 | 1940 |
| 530 | 20240627 | 102000 | 990683925 | 2620 | 2610 | 2625 | 2600 | 2236 |
| 531 | 20240627 | 101900 | 984867160 | 2610 | 2610 | 2610 | 2610 | 4 |
| 532 | 20240627 | 101800 | 984856720 | 2630 | 2630 | 2630 | 2630 | 600 |
| 533 | 20240627 | 101700 | 983278720 | 2630 | 2630 | 2630 | 2630 | 0 |
| 534 | 20240627 | 101600 | 983278720 | 2630 | 2615 | 2630 | 2600 | 2049 |
| 535 | 20240627 | 101500 | 977938020 | 2615 | 2615 | 2615 | 2615 | 0 |
| 536 | 20240627 | 101400 | 977938020 | 2615 | 2615 | 2615 | 2615 | 0 |
| 537 | 20240627 | 101300 | 977938020 | 2615 | 2615 | 2615 | 2615 | 2 |
| 538 | 20240627 | 101200 | 977932790 | 2630 | 2630 | 2630 | 2630 | 963 |
| 539 | 20240627 | 101100 | 975400100 | 2630 | 2615 | 2630 | 2615 | 173 |
| 540 | 20240627 | 101000 | 974947105 | 2615 | 2620 | 2635 | 2615 | 1949 |
| 541 | 20240627 | 100900 | 969830385 | 2620 | 2630 | 2630 | 2620 | 224 |
| 542 | 20240627 | 100800 | 969242535 | 2640 | 2640 | 2645 | 2640 | 3123 |
| 543 | 20240627 | 100700 | 960997810 | 2640 | 2640 | 2640 | 2640 | 1029 |
| 544 | 20240627 | 100600 | 958281250 | 2625 | 2610 | 2640 | 2610 | 8608 |
| 545 | 20240627 | 100500 | 935645770 | 2605 | 2605 | 2605 | 2605 | 22 |
| 546 | 20240627 | 100400 | 935588460 | 2610 | 2630 | 2630 | 2610 | 1911 |
| 547 | 20240627 | 100300 | 930598530 | 2635 | 2635 | 2640 | 2635 | 449 |
| 548 | 20240627 | 100200 | 929414225 | 2640 | 2635 | 2640 | 2630 | 2440 |
| 549 | 20240627 | 100100 | 922976435 | 2635 | 2635 | 2635 | 2630 | 4058 |
| 550 | 20240627 | 100000 | 912303660 | 2625 | 2620 | 2630 | 2620 | 693 |
| 551 | 20240627 | 095900 | 910486055 | 2605 | 2600 | 2605 | 2600 | 258 |
| 552 | 20240627 | 095800 | 909814750 | 2595 | 2595 | 2595 | 2595 | 3 |
| 553 | 20240627 | 095700 | 909806965 | 2600 | 2595 | 2600 | 2595 | 196 |
| 554 | 20240627 | 095600 | 909298265 | 2590 | 2580 | 2590 | 2580 | 289 |
| 555 | 20240627 | 095500 | 908549900 | 2580 | 2615 | 2615 | 2580 | 7885 |
| 556 | 20240627 | 095400 | 888060945 | 2620 | 2630 | 2640 | 2605 | 8778 |
| 557 | 20240627 | 095300 | 865104025 | 2630 | 2640 | 2640 | 2630 | 289 |
| 558 | 20240627 | 095200 | 864341105 | 2655 | 2650 | 2655 | 2650 | 1085 |
| 559 | 20240627 | 095100 | 861465150 | 2650 | 2650 | 2655 | 2645 | 1068 |
| 560 | 20240627 | 095000 | 858636855 | 2650 | 2625 | 2655 | 2625 | 8751 |
| 561 | 20240627 | 094900 | 835479810 | 2625 | 2620 | 2625 | 2620 | 967 |
| 562 | 20240627 | 094800 | 832945215 | 2620 | 2600 | 2620 | 2600 | 68 |
| 563 | 20240627 | 094700 | 832767655 | 2600 | 2640 | 2640 | 2600 | 11600 |
| 564 | 20240627 | 094600 | 802348715 | 2630 | 2630 | 2645 | 2630 | 4357 |
| 565 | 20240627 | 094500 | 790860090 | 2620 | 2625 | 2635 | 2620 | 3173 |
| 566 | 20240627 | 094400 | 782517435 | 2630 | 2615 | 2630 | 2615 | 4931 |
| 567 | 20240627 | 094300 | 769588490 | 2610 | 2595 | 2610 | 2580 | 4707 |
| 568 | 20240627 | 094200 | 757362835 | 2585 | 2590 | 2595 | 2580 | 2785 |
| 569 | 20240627 | 094100 | 750148615 | 2595 | 2595 | 2595 | 2595 | 47 |
| 570 | 20240627 | 094000 | 750026650 | 2595 | 2595 | 2595 | 2595 | 18 |
| 571 | 20240627 | 093900 | 749979940 | 2595 | 2605 | 2605 | 2590 | 1867 |
| 572 | 20240627 | 093800 | 745143965 | 2605 | 2615 | 2615 | 2605 | 1216 |
| 573 | 20240627 | 093700 | 741976125 | 2615 | 2615 | 2615 | 2615 | 836 |
| 574 | 20240627 | 093600 | 739789985 | 2615 | 2610 | 2615 | 2605 | 31 |
| 575 | 20240627 | 093500 | 739709195 | 2605 | 2615 | 2615 | 2605 | 1872 |
| 576 | 20240627 | 093400 | 734831625 | 2615 | 2605 | 2615 | 2600 | 3267 |
| 577 | 20240627 | 093300 | 726333350 | 2605 | 2635 | 2635 | 2605 | 2754 |
| 578 | 20240627 | 093200 | 719129110 | 2625 | 2600 | 2625 | 2600 | 8009 |
| 579 | 20240627 | 093100 | 698209545 | 2595 | 2590 | 2595 | 2590 | 2888 |
| 580 | 20240627 | 093000 | 690720775 | 2590 | 2590 | 2590 | 2580 | 1940 |
| 581 | 20240627 | 092900 | 685703895 | 2595 | 2575 | 2595 | 2575 | 7013 |
| 582 | 20240627 | 092800 | 667568535 | 2570 | 2565 | 2570 | 2565 | 1137 |
| 583 | 20240627 | 092700 | 664647125 | 2565 | 2565 | 2565 | 2565 | 376 |
| 584 | 20240627 | 092600 | 663682685 | 2555 | 2555 | 2560 | 2555 | 638 |
| 585 | 20240627 | 092500 | 662052095 | 2555 | 2550 | 2560 | 2550 | 159 |
| 586 | 20240627 | 092400 | 661645395 | 2545 | 2535 | 2545 | 2535 | 99 |
| 587 | 20240627 | 092300 | 661394180 | 2540 | 2545 | 2545 | 2540 | 3268 |
| 588 | 20240627 | 092200 | 653093110 | 2550 | 2555 | 2560 | 2550 | 2952 |
| 589 | 20240627 | 092100 | 645559605 | 2550 | 2565 | 2565 | 2550 | 3230 |
| 590 | 20240627 | 092000 | 637312575 | 2580 | 2580 | 2580 | 2570 | 6206 |
| 591 | 20240627 | 091900 | 621327115 | 2580 | 2585 | 2590 | 2580 | 781 |
| 592 | 20240627 | 091800 | 619308535 | 2595 | 2595 | 2595 | 2595 | 2 |
| 593 | 20240627 | 091700 | 619303345 | 2580 | 2575 | 2595 | 2575 | 6 |
| 594 | 20240627 | 091600 | 619287855 | 2575 | 2595 | 2600 | 2570 | 8611 |
| 595 | 20240627 | 091500 | 596930105 | 2595 | 2560 | 2595 | 2560 | 3218 |
| 596 | 20240627 | 091400 | 588651835 | 2550 | 2540 | 2560 | 2540 | 1290 |
| 597 | 20240627 | 091300 | 585356895 | 2570 | 2545 | 2570 | 2525 | 11100 |
| 598 | 20240627 | 091200 | 556986795 | 2545 | 2550 | 2565 | 2500 | 13844 |
| 599 | 20240627 | 091100 | 521769010 | 2550 | 2580 | 2580 | 2540 | 6451 |
| 600 | 20240627 | 091000 | 505283365 | 2585 | 2610 | 2635 | 2585 | 14209 |
| 601 | 20240627 | 090900 | 468180900 | 2590 | 2650 | 2650 | 2590 | 11447 |
| 602 | 20240627 | 090800 | 438212930 | 2650 | 2660 | 2675 | 2625 | 11630 |
| 603 | 20240627 | 090700 | 407385320 | 2660 | 2695 | 2705 | 2655 | 23645 |
| 604 | 20240627 | 090600 | 343873095 | 2700 | 2710 | 2715 | 2680 | 23866 |
| 605 | 20240627 | 090500 | 279378700 | 2685 | 2600 | 2725 | 2590 | 63336 |
| 606 | 20240627 | 090400 | 109800910 | 2600 | 2560 | 2600 | 2555 | 10631 |
| 607 | 20240627 | 090300 | 82354080 | 2560 | 2550 | 2580 | 2550 | 3230 |
| 608 | 20240627 | 090200 | 74050150 | 2550 | 2535 | 2570 | 2520 | 12654 |
| 609 | 20240627 | 090100 | 41639675 | 2525 | 2565 | 2580 | 2525 | 3606 |
| 610 | 20240627 | 090000 | 32414410 | 2585 | 2480 | 2585 | 2480 | 12863 |