29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 190000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 8384 |
| 3 | 20240627 | 185900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20240627 | 185800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20240627 | 185700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20240627 | 185600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20240627 | 185500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20240627 | 185400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20240627 | 185300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20240627 | 185200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20240627 | 185100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20240627 | 185000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20240627 | 184900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20240627 | 184800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20240627 | 184700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20240627 | 184600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20240627 | 184500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20240627 | 184400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20240627 | 184300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20240627 | 184200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20240627 | 184100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20240627 | 184000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20240627 | 183900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20240627 | 183800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20240627 | 183700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20240627 | 183600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20240627 | 183500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20240627 | 183400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20240627 | 183300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20240627 | 183200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20240627 | 183100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20240627 | 183000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 8384 |
| 33 | 20240627 | 182900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20240627 | 182800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20240627 | 182700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20240627 | 182600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20240627 | 182500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20240627 | 182400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20240627 | 182300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20240627 | 182200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20240627 | 182100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20240627 | 182000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20240627 | 181900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20240627 | 181800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20240627 | 181700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20240627 | 181600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20240627 | 181500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20240627 | 181400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20240627 | 181300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20240627 | 181200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20240627 | 181100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20240627 | 181000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20240627 | 180900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20240627 | 180800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20240627 | 180700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20240627 | 180600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20240627 | 180500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20240627 | 180400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20240627 | 180300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20240627 | 180200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20240627 | 180100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20240627 | 180000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 8384 |
| 63 | 20240627 | 175900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20240627 | 175800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20240627 | 175700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20240627 | 175600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20240627 | 175500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20240627 | 175400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20240627 | 175300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20240627 | 175200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20240627 | 175100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20240627 | 175000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20240627 | 174900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20240627 | 174800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20240627 | 174700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20240627 | 174600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20240627 | 174500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20240627 | 174400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20240627 | 174300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20240627 | 174200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20240627 | 174100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20240627 | 174000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20240627 | 173900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20240627 | 173800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20240627 | 173700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20240627 | 173600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20240627 | 173500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20240627 | 173400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20240627 | 173300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20240627 | 173200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20240627 | 173100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20240627 | 173000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 8384 |
| 93 | 20240627 | 172900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20240627 | 172800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20240627 | 172700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20240627 | 172600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20240627 | 172500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20240627 | 172400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20240627 | 172300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20240627 | 172200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20240627 | 172100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20240627 | 172000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20240627 | 171900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20240627 | 171800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20240627 | 171700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20240627 | 171600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20240627 | 171500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20240627 | 171400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20240627 | 171300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20240627 | 171200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20240627 | 171100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20240627 | 171000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20240627 | 170900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20240627 | 170800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20240627 | 170700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20240627 | 170600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20240627 | 170500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20240627 | 170400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20240627 | 170300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20240627 | 170200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20240627 | 170100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20240627 | 170000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 8384 |
| 123 | 20240627 | 165900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20240627 | 165800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20240627 | 165700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20240627 | 165600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20240627 | 165500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20240627 | 165400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20240627 | 165300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20240627 | 165200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20240627 | 165100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20240627 | 165000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20240627 | 164900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20240627 | 164800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20240627 | 164700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20240627 | 164600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20240627 | 164500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20240627 | 164400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20240627 | 164300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20240627 | 164200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20240627 | 164100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20240627 | 164000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20240627 | 163900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20240627 | 163800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20240627 | 163700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20240627 | 163600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20240627 | 163500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20240627 | 163400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20240627 | 163300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20240627 | 163200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20240627 | 163100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20240627 | 163000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 8384 |
| 153 | 20240627 | 162900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20240627 | 162800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20240627 | 162700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20240627 | 162600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20240627 | 162500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20240627 | 162400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20240627 | 162300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20240627 | 162200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20240627 | 162100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20240627 | 162000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20240627 | 161900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20240627 | 161800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20240627 | 161700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20240627 | 161600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20240627 | 161500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20240627 | 161400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20240627 | 161300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20240627 | 161200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20240627 | 161100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20240627 | 161000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20240627 | 160900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20240627 | 160800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20240627 | 160700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20240627 | 160600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20240627 | 160500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20240627 | 160400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20240627 | 160300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20240627 | 160200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20240627 | 160100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20240627 | 160000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 8384 |
| 183 | 20240627 | 155900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20240627 | 155800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20240627 | 155700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20240627 | 155600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20240627 | 155500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20240627 | 155400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20240627 | 155300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20240627 | 155200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20240627 | 155100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20240627 | 155000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20240627 | 154900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20240627 | 154800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20240627 | 154700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20240627 | 154600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20240627 | 154500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20240627 | 154400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 199 | 20240627 | 154300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 200 | 20240627 | 154200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 201 | 20240627 | 154100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 202 | 20240627 | 154000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 203 | 20240627 | 153900 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 204 | 20240627 | 153800 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 205 | 20240627 | 153700 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 206 | 20240627 | 153600 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 207 | 20240627 | 153500 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 208 | 20240627 | 153400 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 209 | 20240627 | 153300 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 210 | 20240627 | 153200 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 211 | 20240627 | 153100 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 212 | 20240627 | 153000 | 1665700160 | 5800 | 5800 | 5800 | 5800 | 16768 |
| 213 | 20240627 | 152900 | 1617072960 | 5840 | 5840 | 5840 | 5840 | 0 |
| 214 | 20240627 | 152800 | 1617072960 | 5840 | 5840 | 5840 | 5840 | 0 |
| 215 | 20240627 | 152700 | 1617072960 | 5840 | 5840 | 5840 | 5840 | 0 |
| 216 | 20240627 | 152600 | 1617072960 | 5840 | 5840 | 5840 | 5840 | 0 |
| 217 | 20240627 | 152500 | 1617072960 | 5840 | 5840 | 5840 | 5840 | 0 |
| 218 | 20240627 | 152400 | 1617072960 | 5840 | 5840 | 5840 | 5840 | 0 |
| 219 | 20240627 | 152300 | 1617072960 | 5840 | 5840 | 5840 | 5840 | 0 |
| 220 | 20240627 | 152200 | 1617072960 | 5840 | 5840 | 5840 | 5840 | 0 |
| 221 | 20240627 | 152100 | 1617072960 | 5840 | 5840 | 5840 | 5840 | 0 |
| 222 | 20240627 | 152000 | 1617072960 | 5840 | 5840 | 5840 | 5840 | 0 |
| 223 | 20240627 | 151900 | 1617072960 | 5840 | 5840 | 5850 | 5840 | 1557 |
| 224 | 20240627 | 151800 | 1607979310 | 5830 | 5840 | 5840 | 5830 | 401 |
| 225 | 20240627 | 151700 | 1605641340 | 5830 | 5840 | 5850 | 5830 | 1719 |
| 226 | 20240627 | 151600 | 1595616040 | 5840 | 5840 | 5840 | 5830 | 52 |
| 227 | 20240627 | 151500 | 1595312520 | 5830 | 5830 | 5840 | 5830 | 732 |
| 228 | 20240627 | 151400 | 1591044860 | 5840 | 5820 | 5840 | 5820 | 902 |
| 229 | 20240627 | 151300 | 1585790560 | 5840 | 5840 | 5840 | 5830 | 284 |
| 230 | 20240627 | 151200 | 1584134810 | 5850 | 5850 | 5850 | 5850 | 1 |
| 231 | 20240627 | 151100 | 1584128960 | 5820 | 5860 | 5860 | 5820 | 1100 |
| 232 | 20240627 | 151000 | 1577722450 | 5860 | 5870 | 5870 | 5860 | 180 |
| 233 | 20240627 | 150900 | 1576665870 | 5870 | 5820 | 5870 | 5820 | 237 |
| 234 | 20240627 | 150800 | 1575286150 | 5870 | 5830 | 5870 | 5830 | 5471 |
| 235 | 20240627 | 150700 | 1543364780 | 5830 | 5830 | 5830 | 5820 | 587 |
| 236 | 20240627 | 150600 | 1539948300 | 5830 | 5820 | 5830 | 5820 | 131 |
| 237 | 20240627 | 150500 | 1539185540 | 5830 | 5830 | 5830 | 5820 | 1627 |
| 238 | 20240627 | 150400 | 1529706840 | 5830 | 5830 | 5830 | 5820 | 2402 |
| 239 | 20240627 | 150300 | 1515713460 | 5830 | 5850 | 5850 | 5830 | 1275 |
| 240 | 20240627 | 150200 | 1508266440 | 5840 | 5860 | 5860 | 5840 | 767 |
| 241 | 20240627 | 150100 | 1503775810 | 5860 | 5870 | 5870 | 5860 | 1111 |
| 242 | 20240627 | 150000 | 1497259190 | 5860 | 5870 | 5870 | 5860 | 646 |
| 243 | 20240627 | 145900 | 1493471290 | 5870 | 5870 | 5870 | 5860 | 401 |
| 244 | 20240627 | 145800 | 1491119530 | 5870 | 5880 | 5880 | 5870 | 610 |
| 245 | 20240627 | 145700 | 1487537390 | 5880 | 5880 | 5880 | 5880 | 1 |
| 246 | 20240627 | 145600 | 1487531510 | 5870 | 5880 | 5880 | 5870 | 479 |
| 247 | 20240627 | 145500 | 1484719260 | 5880 | 5880 | 5880 | 5880 | 743 |
| 248 | 20240627 | 145400 | 1480350420 | 5890 | 5900 | 5900 | 5890 | 1360 |
| 249 | 20240627 | 145300 | 1472339990 | 5900 | 5890 | 5900 | 5890 | 30 |
| 250 | 20240627 | 145200 | 1472163000 | 5900 | 5900 | 5910 | 5900 | 496 |
| 251 | 20240627 | 145100 | 1469236590 | 5910 | 5910 | 5910 | 5910 | 155 |
| 252 | 20240627 | 145000 | 1468320540 | 5910 | 5910 | 5910 | 5910 | 20 |
| 253 | 20240627 | 144900 | 1468202340 | 5900 | 5910 | 5910 | 5900 | 15 |
| 254 | 20240627 | 144800 | 1468113790 | 5910 | 5910 | 5910 | 5910 | 23 |
| 255 | 20240627 | 144700 | 1467977860 | 5920 | 5900 | 5920 | 5900 | 190 |
| 256 | 20240627 | 144600 | 1466856750 | 5890 | 5890 | 5890 | 5890 | 1 |
| 257 | 20240627 | 144500 | 1466850860 | 5920 | 5920 | 5920 | 5920 | 0 |
| 258 | 20240627 | 144400 | 1466850860 | 5920 | 5890 | 5920 | 5890 | 100 |
| 259 | 20240627 | 144300 | 1466260360 | 5890 | 5900 | 5900 | 5890 | 158 |
| 260 | 20240627 | 144200 | 1465329730 | 5890 | 5890 | 5890 | 5890 | 0 |
| 261 | 20240627 | 144100 | 1465329730 | 5890 | 5890 | 5890 | 5890 | 305 |
| 262 | 20240627 | 144000 | 1463533280 | 5940 | 5900 | 5940 | 5900 | 2005 |
| 263 | 20240627 | 143900 | 1451703740 | 5900 | 5920 | 5940 | 5900 | 1220 |
| 264 | 20240627 | 143800 | 1444497940 | 5920 | 5940 | 5940 | 5920 | 786 |
| 265 | 20240627 | 143700 | 1439844800 | 5920 | 5950 | 5950 | 5920 | 1314 |
| 266 | 20240627 | 143600 | 1432064410 | 5950 | 5940 | 5950 | 5930 | 69 |
| 267 | 20240627 | 143500 | 1431654090 | 5940 | 5940 | 5940 | 5930 | 1363 |
| 268 | 20240627 | 143400 | 1423559160 | 5920 | 5920 | 5940 | 5920 | 526 |
| 269 | 20240627 | 143300 | 1420442320 | 5920 | 5930 | 5930 | 5920 | 335 |
| 270 | 20240627 | 143200 | 1418455830 | 5940 | 5940 | 5940 | 5940 | 300 |
| 271 | 20240627 | 143100 | 1416673830 | 5950 | 5940 | 5950 | 5940 | 1094 |
| 272 | 20240627 | 143000 | 1410175020 | 5950 | 5950 | 5950 | 5950 | 302 |
| 273 | 20240627 | 142900 | 1408378120 | 5950 | 5950 | 5950 | 5950 | 380 |
| 274 | 20240627 | 142800 | 1406117120 | 5950 | 5970 | 5970 | 5950 | 3675 |
| 275 | 20240627 | 142700 | 1384192830 | 5970 | 5970 | 5990 | 5970 | 2814 |
| 276 | 20240627 | 142600 | 1367354790 | 5950 | 5920 | 6000 | 5920 | 15083 |
| 277 | 20240627 | 142500 | 1277355100 | 5910 | 5880 | 5910 | 5880 | 1095 |
| 278 | 20240627 | 142400 | 1270896200 | 5840 | 5870 | 5900 | 5840 | 1110 |
| 279 | 20240627 | 142300 | 1264400750 | 5890 | 5870 | 5890 | 5870 | 148 |
| 280 | 20240627 | 142200 | 1263531430 | 5870 | 5900 | 5900 | 5870 | 320 |
| 281 | 20240627 | 142100 | 1261652960 | 5890 | 5890 | 5890 | 5890 | 684 |
| 282 | 20240627 | 142000 | 1257624200 | 5890 | 5890 | 5890 | 5890 | 21 |
| 283 | 20240627 | 141900 | 1257500510 | 5890 | 5890 | 5890 | 5870 | 659 |
| 284 | 20240627 | 141800 | 1253628760 | 5890 | 5890 | 5890 | 5890 | 30 |
| 285 | 20240627 | 141700 | 1253452060 | 5900 | 5890 | 5900 | 5890 | 770 |
| 286 | 20240627 | 141600 | 1248911810 | 5890 | 5870 | 5890 | 5860 | 2115 |
| 287 | 20240627 | 141500 | 1236513850 | 5890 | 5860 | 5890 | 5860 | 2170 |
| 288 | 20240627 | 141400 | 1223779320 | 5860 | 5870 | 5870 | 5860 | 231 |
| 289 | 20240627 | 141300 | 1222423960 | 5860 | 5860 | 5860 | 5860 | 262 |
| 290 | 20240627 | 141200 | 1220888640 | 5860 | 5860 | 5860 | 5860 | 210 |
| 291 | 20240627 | 141100 | 1219658040 | 5860 | 5840 | 5860 | 5840 | 233 |
| 292 | 20240627 | 141000 | 1218293660 | 5840 | 5840 | 5840 | 5840 | 0 |
| 293 | 20240627 | 140900 | 1218293660 | 5840 | 5840 | 5840 | 5840 | 0 |
| 294 | 20240627 | 140800 | 1218293660 | 5840 | 5840 | 5840 | 5840 | 40 |
| 295 | 20240627 | 140700 | 1218060060 | 5840 | 5860 | 5860 | 5840 | 415 |
| 296 | 20240627 | 140600 | 1215633940 | 5880 | 5880 | 5880 | 5880 | 870 |
| 297 | 20240627 | 140500 | 1210518340 | 5860 | 5860 | 5860 | 5860 | 1 |
| 298 | 20240627 | 140400 | 1210512480 | 5860 | 5850 | 5870 | 5850 | 1923 |
| 299 | 20240627 | 140300 | 1199243000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 300 | 20240627 | 140200 | 1199243000 | 5860 | 5860 | 5860 | 5860 | 1 |
| 301 | 20240627 | 140100 | 1199237140 | 5860 | 5860 | 5860 | 5860 | 20 |
| 302 | 20240627 | 140000 | 1199119940 | 5860 | 5850 | 5860 | 5850 | 2 |
| 303 | 20240627 | 135900 | 1199108230 | 5860 | 5820 | 5860 | 5820 | 156 |
| 304 | 20240627 | 135800 | 1198200250 | 5860 | 5830 | 5860 | 5820 | 150 |
| 305 | 20240627 | 135700 | 1197325700 | 5860 | 5830 | 5860 | 5820 | 176 |
| 306 | 20240627 | 135600 | 1196300070 | 5830 | 5830 | 5830 | 5830 | 95 |
| 307 | 20240627 | 135500 | 1195746220 | 5830 | 5830 | 5830 | 5820 | 204 |
| 308 | 20240627 | 135400 | 1194556910 | 5830 | 5840 | 5840 | 5830 | 3050 |
| 309 | 20240627 | 135300 | 1176775200 | 5840 | 5820 | 5840 | 5820 | 262 |
| 310 | 20240627 | 135200 | 1175247180 | 5820 | 5830 | 5830 | 5820 | 524 |
| 311 | 20240627 | 135100 | 1172195800 | 5840 | 5840 | 5840 | 5830 | 296 |
| 312 | 20240627 | 135000 | 1170468010 | 5870 | 5870 | 5870 | 5870 | 0 |
| 313 | 20240627 | 134900 | 1170468010 | 5870 | 5870 | 5870 | 5870 | 0 |
| 314 | 20240627 | 134800 | 1170468010 | 5870 | 5870 | 5870 | 5870 | 5 |
| 315 | 20240627 | 134700 | 1170438660 | 5870 | 5860 | 5870 | 5860 | 2 |
| 316 | 20240627 | 134600 | 1170426930 | 5870 | 5870 | 5870 | 5870 | 50 |
| 317 | 20240627 | 134500 | 1170133430 | 5870 | 5840 | 5870 | 5840 | 4 |
| 318 | 20240627 | 134400 | 1170110010 | 5830 | 5830 | 5830 | 5830 | 0 |
| 319 | 20240627 | 134300 | 1170110010 | 5830 | 5870 | 5870 | 5830 | 1304 |
| 320 | 20240627 | 134200 | 1162494540 | 5890 | 5880 | 5890 | 5880 | 4 |
| 321 | 20240627 | 134100 | 1162471010 | 5870 | 5870 | 5870 | 5870 | 22 |
| 322 | 20240627 | 134000 | 1162341870 | 5890 | 5890 | 5890 | 5890 | 252 |
| 323 | 20240627 | 133900 | 1160857590 | 5920 | 5920 | 5920 | 5920 | 203 |
| 324 | 20240627 | 133800 | 1159655830 | 5920 | 5910 | 5920 | 5880 | 1081 |
| 325 | 20240627 | 133700 | 1153257730 | 5910 | 5910 | 5910 | 5910 | 3 |
| 326 | 20240627 | 133600 | 1153240000 | 5910 | 5870 | 5910 | 5870 | 1158 |
| 327 | 20240627 | 133500 | 1146406940 | 5870 | 5870 | 5870 | 5870 | 69 |
| 328 | 20240627 | 133400 | 1146001910 | 5870 | 5870 | 5870 | 5870 | 250 |
| 329 | 20240627 | 133300 | 1144534410 | 5870 | 5870 | 5870 | 5870 | 11 |
| 330 | 20240627 | 133200 | 1144469840 | 5900 | 5910 | 5910 | 5900 | 2 |
| 331 | 20240627 | 133100 | 1144458030 | 5910 | 5850 | 5910 | 5850 | 1072 |
| 332 | 20240627 | 133000 | 1138144820 | 5850 | 5850 | 5870 | 5840 | 2173 |
| 333 | 20240627 | 132900 | 1125423600 | 5840 | 5840 | 5840 | 5840 | 0 |
| 334 | 20240627 | 132800 | 1125423600 | 5840 | 5870 | 5870 | 5840 | 1741 |
| 335 | 20240627 | 132700 | 1115245300 | 5870 | 5870 | 5870 | 5870 | 0 |
| 336 | 20240627 | 132600 | 1115245300 | 5870 | 5870 | 5870 | 5870 | 13 |
| 337 | 20240627 | 132500 | 1115168990 | 5860 | 5870 | 5870 | 5860 | 45 |
| 338 | 20240627 | 132400 | 1114904850 | 5870 | 5870 | 5870 | 5870 | 0 |
| 339 | 20240627 | 132300 | 1114904850 | 5870 | 5900 | 5900 | 5870 | 385 |
| 340 | 20240627 | 132200 | 1112643510 | 5900 | 5900 | 5900 | 5900 | 3 |
| 341 | 20240627 | 132100 | 1112625810 | 5900 | 5860 | 5900 | 5860 | 1308 |
| 342 | 20240627 | 132000 | 1104940090 | 5850 | 5870 | 5870 | 5850 | 3261 |
| 343 | 20240627 | 131900 | 1085830630 | 5860 | 5880 | 5880 | 5860 | 405 |
| 344 | 20240627 | 131800 | 1083453290 | 5880 | 5880 | 5880 | 5880 | 0 |
| 345 | 20240627 | 131700 | 1083453290 | 5880 | 5880 | 5880 | 5880 | 2 |
| 346 | 20240627 | 131600 | 1083441530 | 5880 | 5880 | 5880 | 5880 | 12 |
| 347 | 20240627 | 131500 | 1083370970 | 5900 | 5900 | 5900 | 5900 | 0 |
| 348 | 20240627 | 131400 | 1083370970 | 5900 | 5880 | 5900 | 5880 | 2449 |
| 349 | 20240627 | 131300 | 1068970810 | 5880 | 5880 | 5880 | 5880 | 43 |
| 350 | 20240627 | 131200 | 1068717970 | 5880 | 5880 | 5880 | 5880 | 137 |
| 351 | 20240627 | 131100 | 1067912410 | 5880 | 5880 | 5880 | 5880 | 200 |
| 352 | 20240627 | 131000 | 1066736410 | 5880 | 5890 | 5890 | 5870 | 409 |
| 353 | 20240627 | 130900 | 1064333660 | 5900 | 5900 | 5900 | 5900 | 134 |
| 354 | 20240627 | 130800 | 1063543060 | 5880 | 5880 | 5880 | 5880 | 1286 |
| 355 | 20240627 | 130700 | 1055981380 | 5870 | 5880 | 5880 | 5870 | 3 |
| 356 | 20240627 | 130600 | 1055963760 | 5880 | 5890 | 5890 | 5880 | 413 |
| 357 | 20240627 | 130500 | 1053531880 | 5890 | 5900 | 5900 | 5890 | 382 |
| 358 | 20240627 | 130400 | 1051278400 | 5910 | 5920 | 5920 | 5900 | 85 |
| 359 | 20240627 | 130300 | 1050775670 | 5890 | 5890 | 5900 | 5890 | 155 |
| 360 | 20240627 | 130200 | 1049862550 | 5890 | 5890 | 5890 | 5890 | 160 |
| 361 | 20240627 | 130100 | 1048920150 | 5890 | 5890 | 5890 | 5890 | 62 |
| 362 | 20240627 | 130000 | 1048554970 | 5890 | 5890 | 5890 | 5890 | 60 |
| 363 | 20240627 | 125900 | 1048201570 | 5890 | 5890 | 5890 | 5890 | 1 |
| 364 | 20240627 | 125800 | 1048195680 | 5900 | 5870 | 5900 | 5870 | 168 |
| 365 | 20240627 | 125700 | 1047209490 | 5870 | 5910 | 5910 | 5870 | 720 |
| 366 | 20240627 | 125600 | 1042975000 | 5920 | 5920 | 5920 | 5920 | 0 |
| 367 | 20240627 | 125500 | 1042975000 | 5920 | 5920 | 5920 | 5920 | 0 |
| 368 | 20240627 | 125400 | 1042975000 | 5920 | 5920 | 5920 | 5920 | 12 |
| 369 | 20240627 | 125300 | 1042903960 | 5920 | 5890 | 5920 | 5880 | 568 |
| 370 | 20240627 | 125200 | 1039563010 | 5900 | 5900 | 5900 | 5900 | 274 |
| 371 | 20240627 | 125100 | 1037946410 | 5920 | 5910 | 5920 | 5910 | 110 |
| 372 | 20240627 | 125000 | 1037295300 | 5920 | 5920 | 5920 | 5920 | 1021 |
| 373 | 20240627 | 124900 | 1031250980 | 5940 | 5940 | 5940 | 5930 | 102 |
| 374 | 20240627 | 124800 | 1030646100 | 5930 | 5940 | 5940 | 5930 | 89 |
| 375 | 20240627 | 124700 | 1030118280 | 5920 | 5930 | 5940 | 5920 | 2954 |
| 376 | 20240627 | 124600 | 1012601380 | 5930 | 5910 | 5930 | 5900 | 247 |
| 377 | 20240627 | 124500 | 1011141250 | 5920 | 5920 | 5920 | 5920 | 482 |
| 378 | 20240627 | 124400 | 1008287810 | 5900 | 5890 | 5900 | 5890 | 288 |
| 379 | 20240627 | 124300 | 1006589630 | 5890 | 5880 | 5910 | 5880 | 1062 |
| 380 | 20240627 | 124200 | 1000341970 | 5880 | 5880 | 5880 | 5880 | 10 |
| 381 | 20240627 | 124100 | 1000283170 | 5880 | 5880 | 5880 | 5880 | 1 |
| 382 | 20240627 | 124000 | 1000277290 | 5880 | 5860 | 5880 | 5860 | 21 |
| 383 | 20240627 | 123900 | 1000154210 | 5860 | 5880 | 5880 | 5860 | 6 |
| 384 | 20240627 | 123800 | 1000118950 | 5880 | 5880 | 5880 | 5870 | 471 |
| 385 | 20240627 | 123700 | 997350160 | 5910 | 5910 | 5910 | 5910 | 801 |
| 386 | 20240627 | 123600 | 992616250 | 5910 | 5910 | 5910 | 5910 | 0 |
| 387 | 20240627 | 123500 | 992616250 | 5910 | 5890 | 5910 | 5890 | 21 |
| 388 | 20240627 | 123400 | 992492500 | 5920 | 5920 | 5920 | 5920 | 1 |
| 389 | 20240627 | 123300 | 992486580 | 5920 | 5920 | 5920 | 5920 | 41 |
| 390 | 20240627 | 123200 | 992243860 | 5920 | 5920 | 5920 | 5900 | 375 |
| 391 | 20240627 | 123100 | 990025260 | 5920 | 5880 | 5920 | 5880 | 2169 |
| 392 | 20240627 | 123000 | 977224500 | 5880 | 5880 | 5880 | 5880 | 241 |
| 393 | 20240627 | 122900 | 975807420 | 5880 | 5870 | 5880 | 5870 | 312 |
| 394 | 20240627 | 122800 | 973975860 | 5880 | 5890 | 5890 | 5880 | 990 |
| 395 | 20240627 | 122700 | 968148220 | 5880 | 5860 | 5880 | 5860 | 1543 |
| 396 | 20240627 | 122600 | 959083890 | 5850 | 5850 | 5850 | 5850 | 17 |
| 397 | 20240627 | 122500 | 958984440 | 5850 | 5850 | 5850 | 5850 | 1 |
| 398 | 20240627 | 122400 | 958978590 | 5850 | 5850 | 5850 | 5850 | 1 |
| 399 | 20240627 | 122300 | 958972740 | 5850 | 5850 | 5850 | 5850 | 1 |
| 400 | 20240627 | 122200 | 958966890 | 5850 | 5850 | 5850 | 5850 | 3 |
| 401 | 20240627 | 122100 | 958949340 | 5850 | 5850 | 5850 | 5850 | 203 |
| 402 | 20240627 | 122000 | 957761790 | 5850 | 5850 | 5860 | 5850 | 161 |
| 403 | 20240627 | 121900 | 956819350 | 5850 | 5850 | 5850 | 5850 | 100 |
| 404 | 20240627 | 121800 | 956234350 | 5850 | 5860 | 5860 | 5850 | 8 |
| 405 | 20240627 | 121700 | 956187540 | 5850 | 5850 | 5850 | 5840 | 410 |
| 406 | 20240627 | 121600 | 953792290 | 5860 | 5850 | 5860 | 5850 | 48 |
| 407 | 20240627 | 121500 | 953511290 | 5850 | 5850 | 5850 | 5840 | 49 |
| 408 | 20240627 | 121400 | 953224740 | 5850 | 5850 | 5850 | 5850 | 0 |
| 409 | 20240627 | 121300 | 953224740 | 5850 | 5850 | 5850 | 5850 | 25 |
| 410 | 20240627 | 121200 | 953078490 | 5860 | 5860 | 5860 | 5860 | 0 |
| 411 | 20240627 | 121100 | 953078490 | 5860 | 5860 | 5860 | 5860 | 1 |
| 412 | 20240627 | 121000 | 953072630 | 5860 | 5840 | 5860 | 5840 | 36 |
| 413 | 20240627 | 120900 | 952862370 | 5850 | 5850 | 5850 | 5850 | 0 |
| 414 | 20240627 | 120800 | 952862370 | 5850 | 5860 | 5860 | 5850 | 105 |
| 415 | 20240627 | 120700 | 952247720 | 5860 | 5860 | 5860 | 5860 | 0 |
| 416 | 20240627 | 120600 | 952247720 | 5860 | 5860 | 5870 | 5860 | 212 |
| 417 | 20240627 | 120500 | 951005300 | 5870 | 5860 | 5870 | 5860 | 50 |
| 418 | 20240627 | 120400 | 950712290 | 5860 | 5870 | 5880 | 5860 | 23 |
| 419 | 20240627 | 120300 | 950577430 | 5860 | 5860 | 5870 | 5860 | 81 |
| 420 | 20240627 | 120200 | 950102660 | 5860 | 5840 | 5860 | 5840 | 58 |
| 421 | 20240627 | 120100 | 949763920 | 5850 | 5860 | 5860 | 5850 | 346 |
| 422 | 20240627 | 120000 | 947739790 | 5850 | 5860 | 5860 | 5850 | 121 |
| 423 | 20240627 | 115900 | 947031930 | 5860 | 5860 | 5870 | 5860 | 34 |
| 424 | 20240627 | 115800 | 946832660 | 5870 | 5870 | 5870 | 5870 | 0 |
| 425 | 20240627 | 115700 | 946832660 | 5870 | 5870 | 5870 | 5870 | 0 |
| 426 | 20240627 | 115600 | 946832660 | 5870 | 5870 | 5870 | 5870 | 0 |
| 427 | 20240627 | 115500 | 946832660 | 5870 | 5850 | 5870 | 5850 | 22 |
| 428 | 20240627 | 115400 | 946703540 | 5860 | 5860 | 5860 | 5860 | 142 |
| 429 | 20240627 | 115300 | 945871420 | 5870 | 5870 | 5870 | 5860 | 192 |
| 430 | 20240627 | 115200 | 944745290 | 5880 | 5880 | 5880 | 5880 | 5 |
| 431 | 20240627 | 115100 | 944715890 | 5880 | 5880 | 5880 | 5860 | 691 |
| 432 | 20240627 | 115000 | 940665530 | 5890 | 5870 | 5900 | 5870 | 780 |
| 433 | 20240627 | 114900 | 936082900 | 5880 | 5900 | 5900 | 5880 | 699 |
| 434 | 20240627 | 114800 | 931958860 | 5900 | 5850 | 5900 | 5850 | 1440 |
| 435 | 20240627 | 114700 | 923493800 | 5850 | 5850 | 5850 | 5850 | 1 |
| 436 | 20240627 | 114600 | 923487950 | 5850 | 5870 | 5870 | 5850 | 427 |
| 437 | 20240627 | 114500 | 920986110 | 5860 | 5860 | 5860 | 5860 | 0 |
| 438 | 20240627 | 114400 | 920986110 | 5860 | 5880 | 5880 | 5860 | 80 |
| 439 | 20240627 | 114300 | 920517290 | 5890 | 5860 | 5900 | 5860 | 137 |
| 440 | 20240627 | 114200 | 919713930 | 5840 | 5840 | 5840 | 5840 | 1 |
| 441 | 20240627 | 114100 | 919708090 | 5850 | 5860 | 5860 | 5850 | 1043 |
| 442 | 20240627 | 114000 | 913606390 | 5860 | 5860 | 5860 | 5860 | 3 |
| 443 | 20240627 | 113900 | 913588810 | 5860 | 5860 | 5860 | 5860 | 0 |
| 444 | 20240627 | 113800 | 913588810 | 5860 | 5860 | 5860 | 5860 | 374 |
| 445 | 20240627 | 113700 | 911397170 | 5870 | 5870 | 5870 | 5870 | 527 |
| 446 | 20240627 | 113600 | 908303680 | 5880 | 5880 | 5880 | 5880 | 53 |
| 447 | 20240627 | 113500 | 907992040 | 5880 | 5910 | 5910 | 5880 | 27 |
| 448 | 20240627 | 113400 | 907832980 | 5880 | 5890 | 5900 | 5880 | 1100 |
| 449 | 20240627 | 113300 | 901345420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 450 | 20240627 | 113200 | 901345420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 451 | 20240627 | 113100 | 901345420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 452 | 20240627 | 113000 | 901345420 | 5900 | 5890 | 5910 | 5870 | 121 |
| 453 | 20240627 | 112900 | 900632830 | 5900 | 5820 | 5950 | 5820 | 1752 |
| 454 | 20240627 | 112800 | 890294210 | 5810 | 5810 | 5820 | 5810 | 4686 |
| 455 | 20240627 | 112700 | 863025710 | 5790 | 5810 | 5820 | 5790 | 8531 |
| 456 | 20240627 | 112600 | 813494250 | 5810 | 5820 | 5820 | 5810 | 1149 |
| 457 | 20240627 | 112500 | 806811490 | 5830 | 5830 | 5830 | 5830 | 1 |
| 458 | 20240627 | 112400 | 806805660 | 5820 | 5830 | 5830 | 5820 | 219 |
| 459 | 20240627 | 112300 | 805530230 | 5820 | 5820 | 5820 | 5810 | 396 |
| 460 | 20240627 | 112200 | 803225520 | 5820 | 5820 | 5820 | 5810 | 1076 |
| 461 | 20240627 | 112100 | 796966240 | 5820 | 5820 | 5820 | 5820 | 291 |
| 462 | 20240627 | 112000 | 795272620 | 5820 | 5830 | 5830 | 5820 | 755 |
| 463 | 20240627 | 111900 | 790871710 | 5830 | 5830 | 5840 | 5830 | 244 |
| 464 | 20240627 | 111800 | 789448690 | 5830 | 5840 | 5840 | 5830 | 2247 |
| 465 | 20240627 | 111700 | 776343410 | 5840 | 5840 | 5840 | 5840 | 1019 |
| 466 | 20240627 | 111600 | 770392450 | 5840 | 5840 | 5840 | 5840 | 0 |
| 467 | 20240627 | 111500 | 770392450 | 5840 | 5880 | 5880 | 5840 | 3506 |
| 468 | 20240627 | 111400 | 749873950 | 5880 | 5890 | 5890 | 5880 | 92 |
| 469 | 20240627 | 111300 | 749332570 | 5890 | 5890 | 5890 | 5890 | 1 |
| 470 | 20240627 | 111200 | 749326680 | 5900 | 5900 | 5900 | 5900 | 1 |
| 471 | 20240627 | 111100 | 749320780 | 5870 | 5900 | 5900 | 5870 | 501 |
| 472 | 20240627 | 111000 | 746379500 | 5900 | 5890 | 5900 | 5890 | 802 |
| 473 | 20240627 | 110900 | 741655710 | 5890 | 5890 | 5890 | 5890 | 27 |
| 474 | 20240627 | 110800 | 741496680 | 5890 | 5890 | 5890 | 5890 | 15 |
| 475 | 20240627 | 110700 | 741408330 | 5890 | 5870 | 5890 | 5870 | 2 |
| 476 | 20240627 | 110600 | 741396570 | 5890 | 5880 | 5890 | 5880 | 12 |
| 477 | 20240627 | 110500 | 741326000 | 5880 | 5860 | 5880 | 5850 | 392 |
| 478 | 20240627 | 110400 | 739027800 | 5870 | 5880 | 5880 | 5870 | 119 |
| 479 | 20240627 | 110300 | 738328090 | 5890 | 5880 | 5900 | 5880 | 107 |
| 480 | 20240627 | 110200 | 737698890 | 5880 | 5880 | 5880 | 5880 | 1 |
| 481 | 20240627 | 110100 | 737693010 | 5890 | 5880 | 5890 | 5850 | 1050 |
| 482 | 20240627 | 110000 | 731528840 | 5880 | 5880 | 5880 | 5880 | 101 |
| 483 | 20240627 | 105900 | 730934960 | 5880 | 5880 | 5880 | 5880 | 10 |
| 484 | 20240627 | 105800 | 730876160 | 5870 | 5870 | 5870 | 5870 | 54 |
| 485 | 20240627 | 105700 | 730559180 | 5880 | 5880 | 5880 | 5880 | 10 |
| 486 | 20240627 | 105600 | 730500380 | 5880 | 5850 | 5880 | 5850 | 356 |
| 487 | 20240627 | 105500 | 728409120 | 5850 | 5850 | 5850 | 5840 | 813 |
| 488 | 20240627 | 105400 | 723659600 | 5840 | 5860 | 5880 | 5840 | 4397 |
| 489 | 20240627 | 105300 | 697953190 | 5880 | 5860 | 5880 | 5850 | 924 |
| 490 | 20240627 | 105200 | 692533330 | 5860 | 5880 | 5880 | 5860 | 2497 |
| 491 | 20240627 | 105100 | 677897880 | 5880 | 5880 | 5880 | 5870 | 212 |
| 492 | 20240627 | 105000 | 676653080 | 5880 | 5900 | 5900 | 5880 | 11 |
| 493 | 20240627 | 104900 | 676588280 | 5900 | 5900 | 5900 | 5900 | 0 |
| 494 | 20240627 | 104800 | 676588280 | 5900 | 5900 | 5900 | 5870 | 1003 |
| 495 | 20240627 | 104700 | 670700580 | 5870 | 5900 | 5900 | 5870 | 4750 |
| 496 | 20240627 | 104600 | 642766550 | 5900 | 5900 | 5900 | 5890 | 22 |
| 497 | 20240627 | 104500 | 642636950 | 5900 | 5890 | 5900 | 5890 | 13 |
| 498 | 20240627 | 104400 | 642560260 | 5900 | 5900 | 5900 | 5890 | 426 |
| 499 | 20240627 | 104300 | 640051060 | 5900 | 5900 | 5900 | 5900 | 58 |
| 500 | 20240627 | 104200 | 639708860 | 5900 | 5910 | 5910 | 5900 | 61 |
| 501 | 20240627 | 104100 | 639348950 | 5890 | 5920 | 5920 | 5890 | 1761 |
| 502 | 20240627 | 104000 | 628966130 | 5920 | 5910 | 5920 | 5910 | 709 |
| 503 | 20240627 | 103900 | 624775920 | 5920 | 5920 | 5920 | 5920 | 33 |
| 504 | 20240627 | 103800 | 624580560 | 5920 | 5910 | 5920 | 5910 | 105 |
| 505 | 20240627 | 103700 | 623958970 | 5910 | 5920 | 5920 | 5910 | 118 |
| 506 | 20240627 | 103600 | 623261260 | 5910 | 5910 | 5910 | 5910 | 394 |
| 507 | 20240627 | 103500 | 620932720 | 5910 | 5900 | 5910 | 5900 | 511 |
| 508 | 20240627 | 103400 | 617917760 | 5910 | 5910 | 5910 | 5910 | 30 |
| 509 | 20240627 | 103300 | 617740460 | 5900 | 5910 | 5910 | 5900 | 14 |
| 510 | 20240627 | 103200 | 617657830 | 5910 | 5910 | 5910 | 5910 | 4 |
| 511 | 20240627 | 103100 | 617634190 | 5920 | 5910 | 5920 | 5900 | 354 |
| 512 | 20240627 | 103000 | 615545180 | 5900 | 5910 | 5910 | 5900 | 49 |
| 513 | 20240627 | 102900 | 615256070 | 5900 | 5900 | 5900 | 5900 | 513 |
| 514 | 20240627 | 102800 | 612229370 | 5890 | 5900 | 5920 | 5890 | 1624 |
| 515 | 20240627 | 102700 | 602648180 | 5910 | 5920 | 5920 | 5910 | 1041 |
| 516 | 20240627 | 102600 | 596490870 | 5930 | 5920 | 5930 | 5920 | 9 |
| 517 | 20240627 | 102500 | 596437540 | 5930 | 5930 | 5930 | 5930 | 1 |
| 518 | 20240627 | 102400 | 596431610 | 5910 | 5920 | 5930 | 5910 | 1955 |
| 519 | 20240627 | 102300 | 584869940 | 5920 | 5920 | 5920 | 5920 | 388 |
| 520 | 20240627 | 102200 | 582572980 | 5920 | 5930 | 5930 | 5920 | 242 |
| 521 | 20240627 | 102100 | 581139450 | 5930 | 5930 | 5950 | 5930 | 592 |
| 522 | 20240627 | 102000 | 577628010 | 5930 | 5930 | 5930 | 5930 | 3 |
| 523 | 20240627 | 101900 | 577610220 | 5930 | 5920 | 5930 | 5920 | 105 |
| 524 | 20240627 | 101800 | 576988600 | 5940 | 5940 | 5940 | 5940 | 20 |
| 525 | 20240627 | 101700 | 576869800 | 5950 | 5950 | 5950 | 5950 | 0 |
| 526 | 20240627 | 101600 | 576869800 | 5950 | 5910 | 5950 | 5910 | 131 |
| 527 | 20240627 | 101500 | 576092870 | 5960 | 5940 | 5960 | 5940 | 289 |
| 528 | 20240627 | 101400 | 574372790 | 5950 | 5950 | 5950 | 5950 | 0 |
| 529 | 20240627 | 101300 | 574372790 | 5950 | 5910 | 5950 | 5910 | 193 |
| 530 | 20240627 | 101200 | 573231420 | 5910 | 5920 | 5920 | 5910 | 971 |
| 531 | 20240627 | 101100 | 567492790 | 5910 | 5910 | 5910 | 5910 | 250 |
| 532 | 20240627 | 101000 | 566015290 | 5910 | 5910 | 5910 | 5910 | 936 |
| 533 | 20240627 | 100900 | 560483530 | 5940 | 5940 | 5940 | 5940 | 12 |
| 534 | 20240627 | 100800 | 560412250 | 5940 | 5920 | 5940 | 5910 | 761 |
| 535 | 20240627 | 100700 | 555911870 | 5930 | 5940 | 5940 | 5930 | 2 |
| 536 | 20240627 | 100600 | 555900000 | 5920 | 5910 | 5920 | 5910 | 142 |
| 537 | 20240627 | 100500 | 555059660 | 5910 | 5920 | 5920 | 5910 | 406 |
| 538 | 20240627 | 100400 | 552657540 | 5920 | 5930 | 5960 | 5920 | 487 |
| 539 | 20240627 | 100300 | 549769490 | 5930 | 5930 | 5960 | 5930 | 316 |
| 540 | 20240627 | 100200 | 547895550 | 5930 | 5930 | 5930 | 5930 | 0 |
| 541 | 20240627 | 100100 | 547895550 | 5930 | 5960 | 5960 | 5930 | 3 |
| 542 | 20240627 | 100000 | 547877700 | 5960 | 6000 | 6000 | 5940 | 1127 |
| 543 | 20240627 | 095900 | 541170550 | 5960 | 5970 | 6010 | 5960 | 7444 |
| 544 | 20240627 | 095800 | 496518180 | 5970 | 5950 | 5970 | 5950 | 5477 |
| 545 | 20240627 | 095700 | 463915460 | 5950 | 5920 | 5950 | 5910 | 1302 |
| 546 | 20240627 | 095600 | 456181080 | 5900 | 5910 | 5910 | 5900 | 286 |
| 547 | 20240627 | 095500 | 454490960 | 5910 | 5910 | 5910 | 5910 | 422 |
| 548 | 20240627 | 095400 | 451996940 | 5910 | 5900 | 5920 | 5900 | 120 |
| 549 | 20240627 | 095300 | 451287580 | 5890 | 5910 | 5910 | 5890 | 1999 |
| 550 | 20240627 | 095200 | 439496790 | 5920 | 5920 | 5920 | 5920 | 333 |
| 551 | 20240627 | 095100 | 437525430 | 5930 | 5910 | 5960 | 5910 | 1829 |
| 552 | 20240627 | 095000 | 426712420 | 5910 | 5910 | 5910 | 5910 | 9 |
| 553 | 20240627 | 094900 | 426659230 | 5910 | 5910 | 5910 | 5910 | 197 |
| 554 | 20240627 | 094800 | 425494960 | 5910 | 5910 | 5910 | 5890 | 884 |
| 555 | 20240627 | 094700 | 420273580 | 5910 | 5910 | 5910 | 5910 | 36 |
| 556 | 20240627 | 094600 | 420060820 | 5910 | 5900 | 5910 | 5890 | 567 |
| 557 | 20240627 | 094500 | 416712370 | 5910 | 5900 | 5910 | 5890 | 161 |
| 558 | 20240627 | 094400 | 415762440 | 5890 | 5900 | 5900 | 5890 | 64 |
| 559 | 20240627 | 094300 | 415385470 | 5910 | 5930 | 5930 | 5890 | 2173 |
| 560 | 20240627 | 094200 | 402578130 | 5910 | 5940 | 5940 | 5910 | 1014 |
| 561 | 20240627 | 094100 | 396569090 | 5950 | 5940 | 5950 | 5940 | 22 |
| 562 | 20240627 | 094000 | 396438290 | 5940 | 5930 | 5940 | 5930 | 81 |
| 563 | 20240627 | 093900 | 395957860 | 5940 | 5940 | 5960 | 5940 | 431 |
| 564 | 20240627 | 093800 | 393397440 | 5940 | 5930 | 5940 | 5930 | 1690 |
| 565 | 20240627 | 093700 | 383362820 | 5920 | 5920 | 5920 | 5920 | 50 |
| 566 | 20240627 | 093600 | 383066820 | 5920 | 5920 | 5920 | 5910 | 432 |
| 567 | 20240627 | 093500 | 380510220 | 5920 | 5910 | 5920 | 5910 | 334 |
| 568 | 20240627 | 093400 | 378536180 | 5910 | 5920 | 5920 | 5910 | 201 |
| 569 | 20240627 | 093300 | 377346270 | 5910 | 5920 | 5940 | 5910 | 508 |
| 570 | 20240627 | 093200 | 374338350 | 5920 | 5910 | 5920 | 5910 | 132 |
| 571 | 20240627 | 093100 | 373556920 | 5920 | 5940 | 5940 | 5910 | 762 |
| 572 | 20240627 | 093000 | 369048630 | 5940 | 5920 | 5940 | 5910 | 1841 |
| 573 | 20240627 | 092900 | 358153740 | 5920 | 5910 | 5920 | 5910 | 692 |
| 574 | 20240627 | 092800 | 354057700 | 5920 | 5920 | 5920 | 5920 | 706 |
| 575 | 20240627 | 092700 | 349878180 | 5920 | 5920 | 5920 | 5920 | 1034 |
| 576 | 20240627 | 092600 | 343756900 | 5930 | 5950 | 5950 | 5920 | 1832 |
| 577 | 20240627 | 092500 | 332905710 | 5930 | 5960 | 5960 | 5930 | 1891 |
| 578 | 20240627 | 092400 | 321665150 | 5960 | 5970 | 5970 | 5960 | 863 |
| 579 | 20240627 | 092300 | 316521350 | 5970 | 5970 | 5970 | 5970 | 205 |
| 580 | 20240627 | 092200 | 315297500 | 5990 | 5970 | 5990 | 5970 | 29 |
| 581 | 20240627 | 092100 | 315123890 | 5960 | 5990 | 5990 | 5960 | 286 |
| 582 | 20240627 | 092000 | 313419300 | 5970 | 5950 | 5990 | 5950 | 108 |
| 583 | 20240627 | 091900 | 312773530 | 5950 | 5960 | 5980 | 5940 | 1992 |
| 584 | 20240627 | 091800 | 300920720 | 5960 | 5980 | 5990 | 5960 | 1323 |
| 585 | 20240627 | 091700 | 293020540 | 5990 | 5990 | 5990 | 5980 | 1228 |
| 586 | 20240627 | 091600 | 285665370 | 5990 | 6000 | 6000 | 5990 | 673 |
| 587 | 20240627 | 091500 | 281634080 | 6000 | 6000 | 6000 | 5990 | 330 |
| 588 | 20240627 | 091400 | 279656460 | 6000 | 6010 | 6010 | 5990 | 572 |
| 589 | 20240627 | 091300 | 276221910 | 6010 | 6010 | 6020 | 6000 | 1998 |
| 590 | 20240627 | 091200 | 264212780 | 6010 | 5960 | 6010 | 5960 | 531 |
| 591 | 20240627 | 091100 | 261039600 | 5960 | 5980 | 5980 | 5960 | 3674 |
| 592 | 20240627 | 091000 | 239099470 | 5980 | 6030 | 6030 | 5980 | 2095 |
| 593 | 20240627 | 090900 | 226522920 | 5990 | 6010 | 6030 | 5990 | 6728 |
| 594 | 20240627 | 090800 | 186134510 | 6010 | 6010 | 6020 | 6000 | 1685 |
| 595 | 20240627 | 090700 | 176022440 | 6030 | 6030 | 6030 | 6000 | 2352 |
| 596 | 20240627 | 090600 | 161872400 | 6030 | 6050 | 6060 | 5970 | 2898 |
| 597 | 20240627 | 090500 | 144398200 | 6000 | 5960 | 6060 | 5940 | 4260 |
| 598 | 20240627 | 090400 | 118921050 | 5960 | 5930 | 5970 | 5930 | 1042 |
| 599 | 20240627 | 090300 | 112722980 | 5930 | 5880 | 5940 | 5880 | 5580 |
| 600 | 20240627 | 090200 | 79750940 | 5910 | 5910 | 5930 | 5880 | 1874 |
| 601 | 20240627 | 090100 | 68698760 | 5920 | 5940 | 5980 | 5880 | 3019 |
| 602 | 20240627 | 090000 | 50833660 | 5990 | 6050 | 6060 | 5830 | 8415 |