28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 183400 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 3543 |
| 3 | 20240627 | 183300 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 4 | 20240627 | 183200 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 5 | 20240627 | 183100 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 6 | 20240627 | 183000 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 7 | 20240627 | 182900 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 8 | 20240627 | 182800 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 9 | 20240627 | 182700 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 10 | 20240627 | 182600 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 11 | 20240627 | 182500 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 12 | 20240627 | 182400 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 13 | 20240627 | 182300 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 14 | 20240627 | 182200 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 15 | 20240627 | 182100 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 16 | 20240627 | 182000 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 17 | 20240627 | 181900 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 18 | 20240627 | 181800 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 19 | 20240627 | 181700 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 20 | 20240627 | 181600 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 21 | 20240627 | 181500 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 22 | 20240627 | 181400 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 23 | 20240627 | 181300 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 24 | 20240627 | 181200 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 25 | 20240627 | 181100 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 26 | 20240627 | 181000 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 27 | 20240627 | 180900 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 28 | 20240627 | 180800 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 29 | 20240627 | 180700 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 30 | 20240627 | 180600 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 31 | 20240627 | 180500 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 32 | 20240627 | 180400 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 3543 |
| 33 | 20240627 | 180300 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 34 | 20240627 | 180200 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 35 | 20240627 | 180100 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 36 | 20240627 | 180000 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 37 | 20240627 | 175900 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 38 | 20240627 | 175800 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 39 | 20240627 | 175700 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 40 | 20240627 | 175600 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 41 | 20240627 | 175500 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 42 | 20240627 | 175400 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 43 | 20240627 | 175300 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 44 | 20240627 | 175200 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 45 | 20240627 | 175100 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 46 | 20240627 | 175000 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 47 | 20240627 | 174900 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 48 | 20240627 | 174800 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 49 | 20240627 | 174700 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 50 | 20240627 | 174600 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 51 | 20240627 | 174500 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 52 | 20240627 | 174400 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 53 | 20240627 | 174300 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 54 | 20240627 | 174200 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 55 | 20240627 | 174100 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 56 | 20240627 | 174000 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 57 | 20240627 | 173900 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 58 | 20240627 | 173800 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 59 | 20240627 | 173700 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 60 | 20240627 | 173600 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 61 | 20240627 | 173500 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 62 | 20240627 | 173400 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 3543 |
| 63 | 20240627 | 173300 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 64 | 20240627 | 173200 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 65 | 20240627 | 173100 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 66 | 20240627 | 173000 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 67 | 20240627 | 172900 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 68 | 20240627 | 172800 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 69 | 20240627 | 172700 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 70 | 20240627 | 172600 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 71 | 20240627 | 172500 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 72 | 20240627 | 172400 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 73 | 20240627 | 172300 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 74 | 20240627 | 172200 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 75 | 20240627 | 172100 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 76 | 20240627 | 172000 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 77 | 20240627 | 171900 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 78 | 20240627 | 171800 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 79 | 20240627 | 171700 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 80 | 20240627 | 171600 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 81 | 20240627 | 171500 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 82 | 20240627 | 171400 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 83 | 20240627 | 171300 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 84 | 20240627 | 171200 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 85 | 20240627 | 171100 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 86 | 20240627 | 171000 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 87 | 20240627 | 170900 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 88 | 20240627 | 170800 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 89 | 20240627 | 170700 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 90 | 20240627 | 170600 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 91 | 20240627 | 170500 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 92 | 20240627 | 170400 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 3543 |
| 93 | 20240627 | 170300 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 94 | 20240627 | 170200 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 95 | 20240627 | 170100 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 96 | 20240627 | 170000 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 97 | 20240627 | 165900 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 98 | 20240627 | 165800 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 99 | 20240627 | 165700 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 100 | 20240627 | 165600 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 101 | 20240627 | 165500 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 102 | 20240627 | 165400 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 103 | 20240627 | 165300 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 104 | 20240627 | 165200 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 105 | 20240627 | 165100 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 106 | 20240627 | 165000 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 107 | 20240627 | 164900 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 108 | 20240627 | 164800 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 109 | 20240627 | 164700 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 110 | 20240627 | 164600 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 111 | 20240627 | 164500 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 112 | 20240627 | 164400 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 113 | 20240627 | 164300 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 114 | 20240627 | 164200 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 115 | 20240627 | 164100 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 116 | 20240627 | 164000 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 117 | 20240627 | 163900 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 118 | 20240627 | 163800 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 119 | 20240627 | 163700 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 120 | 20240627 | 163600 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 121 | 20240627 | 163500 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 122 | 20240627 | 163400 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 3543 |
| 123 | 20240627 | 163300 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 124 | 20240627 | 163200 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 125 | 20240627 | 163100 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 126 | 20240627 | 163000 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 127 | 20240627 | 162900 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 128 | 20240627 | 162800 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 129 | 20240627 | 162700 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 130 | 20240627 | 162600 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 131 | 20240627 | 162500 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 132 | 20240627 | 162400 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 133 | 20240627 | 162300 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 134 | 20240627 | 162200 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 135 | 20240627 | 162100 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 136 | 20240627 | 162000 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 137 | 20240627 | 161900 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 138 | 20240627 | 161800 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 139 | 20240627 | 161700 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 140 | 20240627 | 161600 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 141 | 20240627 | 161500 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 142 | 20240627 | 161400 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 143 | 20240627 | 161300 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 144 | 20240627 | 161200 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 145 | 20240627 | 161100 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 146 | 20240627 | 161000 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 147 | 20240627 | 160900 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 148 | 20240627 | 160800 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 149 | 20240627 | 160700 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 150 | 20240627 | 160600 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 151 | 20240627 | 160500 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 152 | 20240627 | 160400 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 3543 |
| 153 | 20240627 | 160300 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 154 | 20240627 | 160200 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 155 | 20240627 | 160100 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 156 | 20240627 | 160000 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 157 | 20240627 | 155900 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 158 | 20240627 | 155800 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 159 | 20240627 | 155700 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 160 | 20240627 | 155600 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 161 | 20240627 | 155500 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 162 | 20240627 | 155400 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 163 | 20240627 | 155300 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 164 | 20240627 | 155200 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 165 | 20240627 | 155100 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 166 | 20240627 | 155000 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 167 | 20240627 | 154900 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 168 | 20240627 | 154800 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 169 | 20240627 | 154700 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 170 | 20240627 | 154600 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 171 | 20240627 | 154500 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 172 | 20240627 | 154400 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 173 | 20240627 | 154300 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 174 | 20240627 | 154200 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 175 | 20240627 | 154100 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 176 | 20240627 | 154000 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 177 | 20240627 | 153900 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 178 | 20240627 | 153800 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 179 | 20240627 | 153700 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 180 | 20240627 | 153600 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 181 | 20240627 | 153500 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 182 | 20240627 | 153400 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 3543 |
| 183 | 20240627 | 153300 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 184 | 20240627 | 153200 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 185 | 20240627 | 153100 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 186 | 20240627 | 153000 | 1161017700 | 4830 | 4830 | 4830 | 4830 | 3543 |
| 187 | 20240627 | 152900 | 1143905010 | 4840 | 4840 | 4840 | 4840 | 0 |
| 188 | 20240627 | 152800 | 1143905010 | 4840 | 4840 | 4840 | 4840 | 0 |
| 189 | 20240627 | 152700 | 1143905010 | 4840 | 4840 | 4840 | 4840 | 0 |
| 190 | 20240627 | 152600 | 1143905010 | 4840 | 4840 | 4840 | 4840 | 0 |
| 191 | 20240627 | 152500 | 1143905010 | 4840 | 4840 | 4840 | 4840 | 0 |
| 192 | 20240627 | 152400 | 1143905010 | 4840 | 4840 | 4840 | 4840 | 0 |
| 193 | 20240627 | 152300 | 1143905010 | 4840 | 4840 | 4840 | 4840 | 0 |
| 194 | 20240627 | 152200 | 1143905010 | 4840 | 4840 | 4840 | 4840 | 0 |
| 195 | 20240627 | 152100 | 1143905010 | 4840 | 4840 | 4840 | 4840 | 0 |
| 196 | 20240627 | 152000 | 1143905010 | 4840 | 4840 | 4840 | 4840 | 0 |
| 197 | 20240627 | 151900 | 1143905010 | 4840 | 4840 | 4840 | 4835 | 252 |
| 198 | 20240627 | 151800 | 1142686015 | 4845 | 4840 | 4845 | 4840 | 798 |
| 199 | 20240627 | 151700 | 1138823440 | 4840 | 4840 | 4840 | 4840 | 1 |
| 200 | 20240627 | 151600 | 1138818600 | 4840 | 4835 | 4840 | 4835 | 425 |
| 201 | 20240627 | 151500 | 1136763200 | 4840 | 4835 | 4840 | 4835 | 539 |
| 202 | 20240627 | 151400 | 1134156705 | 4835 | 4830 | 4840 | 4830 | 733 |
| 203 | 20240627 | 151300 | 1130615540 | 4830 | 4835 | 4835 | 4830 | 100 |
| 204 | 20240627 | 151200 | 1130132535 | 4835 | 4835 | 4835 | 4835 | 407 |
| 205 | 20240627 | 151100 | 1128164690 | 4830 | 4835 | 4835 | 4830 | 221 |
| 206 | 20240627 | 151000 | 1127097160 | 4830 | 4840 | 4840 | 4830 | 1396 |
| 207 | 20240627 | 150900 | 1120347460 | 4840 | 4835 | 4840 | 4835 | 1752 |
| 208 | 20240627 | 150800 | 1111876515 | 4835 | 4840 | 4840 | 4835 | 468 |
| 209 | 20240627 | 150700 | 1109613645 | 4840 | 4840 | 4840 | 4840 | 10 |
| 210 | 20240627 | 150600 | 1109565245 | 4840 | 4840 | 4840 | 4835 | 189 |
| 211 | 20240627 | 150500 | 1108651370 | 4840 | 4840 | 4840 | 4840 | 9 |
| 212 | 20240627 | 150400 | 1108607810 | 4840 | 4845 | 4845 | 4840 | 548 |
| 213 | 20240627 | 150300 | 1105955480 | 4840 | 4840 | 4845 | 4840 | 2024 |
| 214 | 20240627 | 150200 | 1096159295 | 4845 | 4845 | 4845 | 4845 | 0 |
| 215 | 20240627 | 150100 | 1096159295 | 4845 | 4845 | 4845 | 4845 | 2 |
| 216 | 20240627 | 150000 | 1096149605 | 4845 | 4845 | 4845 | 4845 | 7 |
| 217 | 20240627 | 145900 | 1096115690 | 4840 | 4840 | 4840 | 4840 | 83 |
| 218 | 20240627 | 145800 | 1095713970 | 4840 | 4840 | 4840 | 4840 | 343 |
| 219 | 20240627 | 145700 | 1094053850 | 4840 | 4840 | 4840 | 4840 | 2053 |
| 220 | 20240627 | 145600 | 1084117330 | 4845 | 4845 | 4845 | 4845 | 520 |
| 221 | 20240627 | 145500 | 1081597930 | 4840 | 4840 | 4840 | 4840 | 1 |
| 222 | 20240627 | 145400 | 1081593090 | 4840 | 4840 | 4840 | 4840 | 574 |
| 223 | 20240627 | 145300 | 1078814930 | 4840 | 4840 | 4840 | 4840 | 0 |
| 224 | 20240627 | 145200 | 1078814930 | 4840 | 4840 | 4840 | 4840 | 106 |
| 225 | 20240627 | 145100 | 1078301890 | 4840 | 4840 | 4840 | 4840 | 201 |
| 226 | 20240627 | 145000 | 1077329050 | 4835 | 4840 | 4840 | 4835 | 702 |
| 227 | 20240627 | 144900 | 1073932870 | 4840 | 4840 | 4840 | 4835 | 1826 |
| 228 | 20240627 | 144800 | 1065103530 | 4840 | 4840 | 4840 | 4840 | 18 |
| 229 | 20240627 | 144700 | 1065016410 | 4840 | 4840 | 4840 | 4840 | 690 |
| 230 | 20240627 | 144600 | 1061676810 | 4840 | 4840 | 4840 | 4840 | 13 |
| 231 | 20240627 | 144500 | 1061613890 | 4835 | 4835 | 4835 | 4835 | 450 |
| 232 | 20240627 | 144400 | 1059438140 | 4840 | 4835 | 4840 | 4835 | 132 |
| 233 | 20240627 | 144300 | 1058799910 | 4835 | 4835 | 4835 | 4835 | 10 |
| 234 | 20240627 | 144200 | 1058751560 | 4835 | 4835 | 4835 | 4835 | 44 |
| 235 | 20240627 | 144100 | 1058538820 | 4830 | 4835 | 4835 | 4830 | 201 |
| 236 | 20240627 | 144000 | 1057566990 | 4830 | 4835 | 4835 | 4830 | 1740 |
| 237 | 20240627 | 143900 | 1049154590 | 4835 | 4835 | 4835 | 4835 | 50 |
| 238 | 20240627 | 143800 | 1048912840 | 4835 | 4840 | 4840 | 4835 | 363 |
| 239 | 20240627 | 143700 | 1047157055 | 4840 | 4840 | 4840 | 4840 | 0 |
| 240 | 20240627 | 143600 | 1047157055 | 4840 | 4840 | 4840 | 4840 | 470 |
| 241 | 20240627 | 143500 | 1044882255 | 4840 | 4850 | 4850 | 4840 | 232 |
| 242 | 20240627 | 143400 | 1043757110 | 4845 | 4850 | 4850 | 4845 | 34 |
| 243 | 20240627 | 143300 | 1043592230 | 4845 | 4850 | 4850 | 4845 | 11 |
| 244 | 20240627 | 143200 | 1043538930 | 4850 | 4850 | 4850 | 4850 | 0 |
| 245 | 20240627 | 143100 | 1043538930 | 4850 | 4850 | 4850 | 4850 | 2037 |
| 246 | 20240627 | 143000 | 1033659480 | 4850 | 4850 | 4850 | 4850 | 0 |
| 247 | 20240627 | 142900 | 1033659480 | 4850 | 4850 | 4850 | 4850 | 341 |
| 248 | 20240627 | 142800 | 1032005630 | 4850 | 4845 | 4850 | 4845 | 1003 |
| 249 | 20240627 | 142700 | 1027142305 | 4845 | 4845 | 4845 | 4845 | 2 |
| 250 | 20240627 | 142600 | 1027132615 | 4845 | 4845 | 4845 | 4845 | 220 |
| 251 | 20240627 | 142500 | 1026066715 | 4835 | 4840 | 4840 | 4835 | 530 |
| 252 | 20240627 | 142400 | 1023503285 | 4840 | 4840 | 4840 | 4840 | 0 |
| 253 | 20240627 | 142300 | 1023503285 | 4840 | 4840 | 4840 | 4840 | 2 |
| 254 | 20240627 | 142200 | 1023493605 | 4840 | 4840 | 4840 | 4840 | 491 |
| 255 | 20240627 | 142100 | 1021117165 | 4835 | 4835 | 4835 | 4835 | 1249 |
| 256 | 20240627 | 142000 | 1015078250 | 4835 | 4835 | 4840 | 4835 | 191 |
| 257 | 20240627 | 141900 | 1014154700 | 4840 | 4840 | 4840 | 4835 | 270 |
| 258 | 20240627 | 141800 | 1012847905 | 4845 | 4845 | 4845 | 4845 | 105 |
| 259 | 20240627 | 141700 | 1012339180 | 4845 | 4840 | 4845 | 4840 | 112 |
| 260 | 20240627 | 141600 | 1011797040 | 4840 | 4840 | 4840 | 4840 | 4 |
| 261 | 20240627 | 141500 | 1011777680 | 4840 | 4840 | 4845 | 4840 | 1007 |
| 262 | 20240627 | 141400 | 1006903795 | 4845 | 4840 | 4845 | 4840 | 105 |
| 263 | 20240627 | 141300 | 1006395075 | 4840 | 4840 | 4845 | 4840 | 5 |
| 264 | 20240627 | 141200 | 1006370860 | 4845 | 4845 | 4845 | 4845 | 82 |
| 265 | 20240627 | 141100 | 1005973570 | 4850 | 4850 | 4850 | 4850 | 0 |
| 266 | 20240627 | 141000 | 1005973570 | 4850 | 4850 | 4850 | 4850 | 15 |
| 267 | 20240627 | 140900 | 1005900820 | 4850 | 4850 | 4850 | 4850 | 50 |
| 268 | 20240627 | 140800 | 1005658320 | 4850 | 4860 | 4865 | 4850 | 4107 |
| 269 | 20240627 | 140700 | 985682820 | 4860 | 4865 | 4865 | 4860 | 15 |
| 270 | 20240627 | 140600 | 985609850 | 4865 | 4860 | 4865 | 4860 | 1893 |
| 271 | 20240627 | 140500 | 976404260 | 4860 | 4850 | 4860 | 4850 | 3515 |
| 272 | 20240627 | 140400 | 959352340 | 4850 | 4840 | 4850 | 4840 | 209 |
| 273 | 20240627 | 140300 | 958340075 | 4835 | 4835 | 4835 | 4830 | 4310 |
| 274 | 20240627 | 140200 | 937501695 | 4835 | 4835 | 4835 | 4835 | 12 |
| 275 | 20240627 | 140100 | 937443675 | 4835 | 4835 | 4835 | 4835 | 2 |
| 276 | 20240627 | 140000 | 937434005 | 4835 | 4830 | 4835 | 4830 | 720 |
| 277 | 20240627 | 135900 | 933956305 | 4835 | 4830 | 4835 | 4830 | 1142 |
| 278 | 20240627 | 135800 | 928440415 | 4830 | 4830 | 4830 | 4830 | 913 |
| 279 | 20240627 | 135700 | 924030625 | 4835 | 4835 | 4835 | 4835 | 200 |
| 280 | 20240627 | 135600 | 923063625 | 4835 | 4835 | 4835 | 4835 | 60 |
| 281 | 20240627 | 135500 | 922773525 | 4835 | 4835 | 4835 | 4830 | 351 |
| 282 | 20240627 | 135400 | 921077895 | 4835 | 4830 | 4835 | 4830 | 16 |
| 283 | 20240627 | 135300 | 921000610 | 4835 | 4835 | 4835 | 4835 | 31 |
| 284 | 20240627 | 135200 | 920850725 | 4835 | 4835 | 4835 | 4835 | 0 |
| 285 | 20240627 | 135100 | 920850725 | 4835 | 4830 | 4835 | 4830 | 2007 |
| 286 | 20240627 | 135000 | 911156880 | 4835 | 4835 | 4835 | 4835 | 309 |
| 287 | 20240627 | 134900 | 909662865 | 4830 | 4835 | 4835 | 4830 | 65 |
| 288 | 20240627 | 134800 | 909348600 | 4835 | 4835 | 4835 | 4835 | 38 |
| 289 | 20240627 | 134700 | 909164870 | 4835 | 4835 | 4835 | 4835 | 45 |
| 290 | 20240627 | 134600 | 908947295 | 4835 | 4835 | 4835 | 4835 | 0 |
| 291 | 20240627 | 134500 | 908947295 | 4835 | 4835 | 4835 | 4835 | 9 |
| 292 | 20240627 | 134400 | 908903780 | 4835 | 4830 | 4835 | 4830 | 11 |
| 293 | 20240627 | 134300 | 908850645 | 4830 | 4830 | 4835 | 4830 | 524 |
| 294 | 20240627 | 134200 | 906319550 | 4835 | 4835 | 4835 | 4835 | 1 |
| 295 | 20240627 | 134100 | 906314715 | 4835 | 4835 | 4835 | 4835 | 2 |
| 296 | 20240627 | 134000 | 906305045 | 4830 | 4835 | 4835 | 4830 | 3586 |
| 297 | 20240627 | 133900 | 888975290 | 4840 | 4840 | 4840 | 4840 | 1 |
| 298 | 20240627 | 133800 | 888970450 | 4840 | 4840 | 4840 | 4840 | 1 |
| 299 | 20240627 | 133700 | 888965610 | 4835 | 4835 | 4835 | 4835 | 0 |
| 300 | 20240627 | 133600 | 888965610 | 4835 | 4835 | 4835 | 4835 | 500 |
| 301 | 20240627 | 133500 | 886548110 | 4835 | 4840 | 4845 | 4835 | 45 |
| 302 | 20240627 | 133400 | 886330240 | 4840 | 4840 | 4850 | 4840 | 7 |
| 303 | 20240627 | 133300 | 886296320 | 4835 | 4835 | 4835 | 4835 | 0 |
| 304 | 20240627 | 133200 | 886296320 | 4835 | 4845 | 4845 | 4835 | 212 |
| 305 | 20240627 | 133100 | 885269240 | 4850 | 4840 | 4850 | 4840 | 207 |
| 306 | 20240627 | 133000 | 884265825 | 4840 | 4835 | 4840 | 4835 | 388 |
| 307 | 20240627 | 132900 | 882388515 | 4835 | 4840 | 4840 | 4835 | 2 |
| 308 | 20240627 | 132800 | 882378840 | 4835 | 4840 | 4840 | 4835 | 18 |
| 309 | 20240627 | 132700 | 882291730 | 4835 | 4830 | 4835 | 4830 | 201 |
| 310 | 20240627 | 132600 | 881320895 | 4830 | 4835 | 4835 | 4830 | 3 |
| 311 | 20240627 | 132500 | 881306395 | 4830 | 4840 | 4840 | 4830 | 2030 |
| 312 | 20240627 | 132400 | 871496720 | 4835 | 4840 | 4840 | 4835 | 2701 |
| 313 | 20240627 | 132300 | 858434885 | 4835 | 4840 | 4840 | 4835 | 112 |
| 314 | 20240627 | 132200 | 857892980 | 4840 | 4840 | 4840 | 4835 | 240 |
| 315 | 20240627 | 132100 | 856731485 | 4840 | 4835 | 4840 | 4835 | 3 |
| 316 | 20240627 | 132000 | 856716970 | 4840 | 4835 | 4840 | 4835 | 152 |
| 317 | 20240627 | 131900 | 855981975 | 4840 | 4835 | 4840 | 4835 | 416 |
| 318 | 20240627 | 131800 | 853969095 | 4840 | 4835 | 4840 | 4835 | 200 |
| 319 | 20240627 | 131700 | 853001595 | 4835 | 4835 | 4840 | 4835 | 1854 |
| 320 | 20240627 | 131600 | 844036995 | 4835 | 4835 | 4840 | 4835 | 23 |
| 321 | 20240627 | 131500 | 843925785 | 4840 | 4840 | 4840 | 4840 | 1098 |
| 322 | 20240627 | 131400 | 838611465 | 4845 | 4845 | 4845 | 4845 | 580 |
| 323 | 20240627 | 131300 | 835801365 | 4845 | 4845 | 4845 | 4845 | 959 |
| 324 | 20240627 | 131200 | 831155010 | 4845 | 4845 | 4845 | 4845 | 0 |
| 325 | 20240627 | 131100 | 831155010 | 4845 | 4845 | 4845 | 4845 | 11 |
| 326 | 20240627 | 131000 | 831101715 | 4845 | 4845 | 4845 | 4845 | 80 |
| 327 | 20240627 | 130900 | 830714115 | 4850 | 4845 | 4850 | 4845 | 1500 |
| 328 | 20240627 | 130800 | 823445090 | 4840 | 4840 | 4840 | 4840 | 195 |
| 329 | 20240627 | 130700 | 822501290 | 4845 | 4845 | 4845 | 4845 | 0 |
| 330 | 20240627 | 130600 | 822501290 | 4845 | 4845 | 4845 | 4845 | 7 |
| 331 | 20240627 | 130500 | 822467375 | 4840 | 4845 | 4845 | 4840 | 20 |
| 332 | 20240627 | 130400 | 822370570 | 4845 | 4845 | 4845 | 4840 | 1503 |
| 333 | 20240627 | 130300 | 815096035 | 4840 | 4840 | 4840 | 4840 | 5 |
| 334 | 20240627 | 130200 | 815071835 | 4845 | 4840 | 4845 | 4840 | 3 |
| 335 | 20240627 | 130100 | 815057310 | 4845 | 4845 | 4845 | 4845 | 1 |
| 336 | 20240627 | 130000 | 815052465 | 4840 | 4840 | 4840 | 4840 | 111 |
| 337 | 20240627 | 125900 | 814515225 | 4840 | 4840 | 4840 | 4840 | 20 |
| 338 | 20240627 | 125800 | 814418425 | 4840 | 4835 | 4845 | 4835 | 1608 |
| 339 | 20240627 | 125700 | 806643430 | 4835 | 4845 | 4845 | 4835 | 1178 |
| 340 | 20240627 | 125600 | 800942670 | 4845 | 4845 | 4845 | 4845 | 22 |
| 341 | 20240627 | 125500 | 800836080 | 4850 | 4850 | 4850 | 4850 | 0 |
| 342 | 20240627 | 125400 | 800836080 | 4850 | 4850 | 4850 | 4850 | 113 |
| 343 | 20240627 | 125300 | 800288030 | 4855 | 4850 | 4855 | 4850 | 9 |
| 344 | 20240627 | 125200 | 800244370 | 4855 | 4855 | 4855 | 4855 | 0 |
| 345 | 20240627 | 125100 | 800244370 | 4855 | 4855 | 4855 | 4855 | 5 |
| 346 | 20240627 | 125000 | 800220095 | 4855 | 4855 | 4855 | 4855 | 6 |
| 347 | 20240627 | 124900 | 800190965 | 4850 | 4855 | 4855 | 4850 | 171 |
| 348 | 20240627 | 124800 | 799361140 | 4855 | 4855 | 4855 | 4855 | 0 |
| 349 | 20240627 | 124700 | 799361140 | 4855 | 4835 | 4855 | 4835 | 4670 |
| 350 | 20240627 | 124600 | 776739100 | 4835 | 4835 | 4835 | 4835 | 2 |
| 351 | 20240627 | 124500 | 776729430 | 4835 | 4835 | 4835 | 4835 | 500 |
| 352 | 20240627 | 124400 | 774311930 | 4835 | 4835 | 4835 | 4835 | 137 |
| 353 | 20240627 | 124300 | 773649535 | 4835 | 4835 | 4840 | 4835 | 504 |
| 354 | 20240627 | 124200 | 771212690 | 4835 | 4835 | 4835 | 4830 | 169 |
| 355 | 20240627 | 124100 | 770395585 | 4835 | 4835 | 4835 | 4835 | 262 |
| 356 | 20240627 | 124000 | 769128815 | 4835 | 4830 | 4835 | 4830 | 705 |
| 357 | 20240627 | 123900 | 765723265 | 4830 | 4835 | 4835 | 4830 | 319 |
| 358 | 20240627 | 123800 | 764181255 | 4835 | 4835 | 4835 | 4835 | 22 |
| 359 | 20240627 | 123700 | 764074885 | 4830 | 4830 | 4835 | 4830 | 2653 |
| 360 | 20240627 | 123600 | 751260440 | 4835 | 4835 | 4835 | 4830 | 2205 |
| 361 | 20240627 | 123500 | 740599270 | 4835 | 4835 | 4835 | 4835 | 10 |
| 362 | 20240627 | 123400 | 740550920 | 4840 | 4835 | 4840 | 4835 | 1316 |
| 363 | 20240627 | 123300 | 734187560 | 4840 | 4840 | 4840 | 4840 | 13 |
| 364 | 20240627 | 123200 | 734124640 | 4835 | 4835 | 4840 | 4835 | 58 |
| 365 | 20240627 | 123100 | 733844205 | 4840 | 4835 | 4840 | 4835 | 99 |
| 366 | 20240627 | 123000 | 733365495 | 4835 | 4840 | 4840 | 4835 | 60 |
| 367 | 20240627 | 122900 | 733075390 | 4835 | 4840 | 4840 | 4835 | 122 |
| 368 | 20240627 | 122800 | 732485510 | 4835 | 4840 | 4840 | 4835 | 60 |
| 369 | 20240627 | 122700 | 732195115 | 4835 | 4840 | 4840 | 4835 | 71 |
| 370 | 20240627 | 122600 | 731851480 | 4835 | 4840 | 4840 | 4835 | 15 |
| 371 | 20240627 | 122500 | 731778885 | 4835 | 4835 | 4835 | 4835 | 0 |
| 372 | 20240627 | 122400 | 731778885 | 4835 | 4840 | 4840 | 4835 | 342 |
| 373 | 20240627 | 122300 | 730125310 | 4835 | 4835 | 4840 | 4835 | 610 |
| 374 | 20240627 | 122200 | 727175900 | 4835 | 4840 | 4840 | 4835 | 104 |
| 375 | 20240627 | 122100 | 726672550 | 4840 | 4840 | 4840 | 4835 | 717 |
| 376 | 20240627 | 122000 | 723202275 | 4835 | 4835 | 4835 | 4835 | 87 |
| 377 | 20240627 | 121900 | 722781630 | 4835 | 4845 | 4845 | 4835 | 152 |
| 378 | 20240627 | 121800 | 722045950 | 4840 | 4840 | 4840 | 4840 | 14 |
| 379 | 20240627 | 121700 | 721978190 | 4845 | 4845 | 4845 | 4840 | 64 |
| 380 | 20240627 | 121600 | 721668420 | 4840 | 4840 | 4840 | 4840 | 0 |
| 381 | 20240627 | 121500 | 721668420 | 4840 | 4840 | 4840 | 4840 | 284 |
| 382 | 20240627 | 121400 | 720293860 | 4845 | 4845 | 4845 | 4845 | 15 |
| 383 | 20240627 | 121300 | 720221185 | 4845 | 4845 | 4845 | 4845 | 233 |
| 384 | 20240627 | 121200 | 719092300 | 4840 | 4840 | 4840 | 4840 | 23 |
| 385 | 20240627 | 121100 | 718980980 | 4840 | 4845 | 4845 | 4840 | 157 |
| 386 | 20240627 | 121000 | 718221080 | 4845 | 4840 | 4845 | 4840 | 91 |
| 387 | 20240627 | 120900 | 717780635 | 4840 | 4840 | 4840 | 4840 | 0 |
| 388 | 20240627 | 120800 | 717780635 | 4840 | 4835 | 4845 | 4835 | 248 |
| 389 | 20240627 | 120700 | 716580275 | 4840 | 4835 | 4840 | 4835 | 1194 |
| 390 | 20240627 | 120600 | 710807165 | 4835 | 4835 | 4835 | 4835 | 0 |
| 391 | 20240627 | 120500 | 710807165 | 4835 | 4840 | 4840 | 4835 | 41 |
| 392 | 20240627 | 120400 | 710608730 | 4845 | 4845 | 4845 | 4845 | 55 |
| 393 | 20240627 | 120300 | 710342255 | 4845 | 4840 | 4845 | 4835 | 122 |
| 394 | 20240627 | 120200 | 709751770 | 4840 | 4830 | 4840 | 4830 | 330 |
| 395 | 20240627 | 120100 | 708155655 | 4830 | 4830 | 4830 | 4830 | 1 |
| 396 | 20240627 | 120000 | 708150825 | 4840 | 4835 | 4840 | 4830 | 113 |
| 397 | 20240627 | 115900 | 707604445 | 4830 | 4830 | 4830 | 4830 | 0 |
| 398 | 20240627 | 115800 | 707604445 | 4830 | 4830 | 4830 | 4825 | 262 |
| 399 | 20240627 | 115700 | 706339435 | 4830 | 4825 | 4830 | 4825 | 1080 |
| 400 | 20240627 | 115600 | 701124535 | 4830 | 4830 | 4830 | 4830 | 167 |
| 401 | 20240627 | 115500 | 700317925 | 4830 | 4830 | 4830 | 4830 | 27 |
| 402 | 20240627 | 115400 | 700187515 | 4830 | 4835 | 4835 | 4830 | 4792 |
| 403 | 20240627 | 115300 | 677041495 | 4840 | 4840 | 4840 | 4840 | 50 |
| 404 | 20240627 | 115200 | 676799495 | 4835 | 4840 | 4840 | 4835 | 3032 |
| 405 | 20240627 | 115100 | 662139740 | 4840 | 4845 | 4845 | 4835 | 1009 |
| 406 | 20240627 | 115000 | 657255925 | 4845 | 4845 | 4845 | 4845 | 20 |
| 407 | 20240627 | 114900 | 657159025 | 4850 | 4850 | 4850 | 4850 | 5 |
| 408 | 20240627 | 114800 | 657134775 | 4850 | 4850 | 4850 | 4850 | 277 |
| 409 | 20240627 | 114700 | 655791325 | 4850 | 4845 | 4850 | 4845 | 15 |
| 410 | 20240627 | 114600 | 655718645 | 4845 | 4840 | 4845 | 4840 | 95 |
| 411 | 20240627 | 114500 | 655258485 | 4840 | 4850 | 4850 | 4840 | 1199 |
| 412 | 20240627 | 114400 | 649454260 | 4845 | 4845 | 4845 | 4845 | 125 |
| 413 | 20240627 | 114300 | 648848635 | 4845 | 4845 | 4845 | 4845 | 75 |
| 414 | 20240627 | 114200 | 648485260 | 4845 | 4845 | 4845 | 4845 | 184 |
| 415 | 20240627 | 114100 | 647593780 | 4845 | 4845 | 4850 | 4840 | 1122 |
| 416 | 20240627 | 114000 | 642162670 | 4845 | 4845 | 4850 | 4840 | 809 |
| 417 | 20240627 | 113900 | 638246830 | 4850 | 4845 | 4850 | 4845 | 108 |
| 418 | 20240627 | 113800 | 637723555 | 4845 | 4850 | 4850 | 4845 | 1050 |
| 419 | 20240627 | 113700 | 632636205 | 4845 | 4850 | 4850 | 4845 | 252 |
| 420 | 20240627 | 113600 | 631415035 | 4845 | 4850 | 4850 | 4845 | 174 |
| 421 | 20240627 | 113500 | 630571635 | 4850 | 4850 | 4850 | 4850 | 105 |
| 422 | 20240627 | 113400 | 630062385 | 4850 | 4845 | 4850 | 4845 | 1038 |
| 423 | 20240627 | 113300 | 625028585 | 4850 | 4845 | 4850 | 4845 | 2 |
| 424 | 20240627 | 113200 | 625018890 | 4845 | 4845 | 4845 | 4845 | 4274 |
| 425 | 20240627 | 113100 | 604311360 | 4850 | 4845 | 4850 | 4845 | 3298 |
| 426 | 20240627 | 113000 | 588332010 | 4850 | 4860 | 4860 | 4850 | 656 |
| 427 | 20240627 | 112900 | 585148750 | 4860 | 4860 | 4860 | 4860 | 1 |
| 428 | 20240627 | 112800 | 585143890 | 4860 | 4850 | 4860 | 4850 | 120 |
| 429 | 20240627 | 112700 | 584560790 | 4850 | 4850 | 4850 | 4850 | 1 |
| 430 | 20240627 | 112600 | 584555940 | 4850 | 4855 | 4855 | 4850 | 1886 |
| 431 | 20240627 | 112500 | 575408830 | 4860 | 4860 | 4860 | 4860 | 303 |
| 432 | 20240627 | 112400 | 573936250 | 4860 | 4860 | 4860 | 4860 | 12 |
| 433 | 20240627 | 112300 | 573877930 | 4860 | 4860 | 4860 | 4860 | 200 |
| 434 | 20240627 | 112200 | 572905930 | 4860 | 4860 | 4860 | 4860 | 6 |
| 435 | 20240627 | 112100 | 572876770 | 4860 | 4860 | 4860 | 4860 | 194 |
| 436 | 20240627 | 112000 | 571933930 | 4855 | 4855 | 4855 | 4855 | 1699 |
| 437 | 20240627 | 111900 | 563685285 | 4860 | 4860 | 4860 | 4860 | 61 |
| 438 | 20240627 | 111800 | 563388825 | 4855 | 4860 | 4860 | 4855 | 147 |
| 439 | 20240627 | 111700 | 562674555 | 4860 | 4860 | 4860 | 4860 | 1070 |
| 440 | 20240627 | 111600 | 557474355 | 4865 | 4865 | 4865 | 4865 | 0 |
| 441 | 20240627 | 111500 | 557474355 | 4865 | 4870 | 4870 | 4865 | 189 |
| 442 | 20240627 | 111400 | 556554815 | 4870 | 4870 | 4870 | 4870 | 0 |
| 443 | 20240627 | 111300 | 556554815 | 4870 | 4870 | 4870 | 4870 | 101 |
| 444 | 20240627 | 111200 | 556062945 | 4860 | 4860 | 4860 | 4860 | 0 |
| 445 | 20240627 | 111100 | 556062945 | 4860 | 4860 | 4860 | 4860 | 0 |
| 446 | 20240627 | 111000 | 556062945 | 4860 | 4860 | 4860 | 4860 | 36 |
| 447 | 20240627 | 110900 | 555887985 | 4875 | 4875 | 4875 | 4875 | 2 |
| 448 | 20240627 | 110800 | 555878235 | 4875 | 4870 | 4875 | 4870 | 1010 |
| 449 | 20240627 | 110700 | 550954940 | 4875 | 4860 | 4875 | 4860 | 1093 |
| 450 | 20240627 | 110600 | 545632815 | 4860 | 4860 | 4860 | 4860 | 86 |
| 451 | 20240627 | 110500 | 545214855 | 4865 | 4865 | 4865 | 4865 | 9 |
| 452 | 20240627 | 110400 | 545171070 | 4855 | 4855 | 4855 | 4855 | 714 |
| 453 | 20240627 | 110300 | 541704600 | 4855 | 4860 | 4860 | 4855 | 300 |
| 454 | 20240627 | 110200 | 540248010 | 4860 | 4860 | 4860 | 4860 | 151 |
| 455 | 20240627 | 110100 | 539514150 | 4860 | 4860 | 4860 | 4860 | 80 |
| 456 | 20240627 | 110000 | 539125350 | 4860 | 4855 | 4860 | 4855 | 90 |
| 457 | 20240627 | 105900 | 538688395 | 4850 | 4845 | 4850 | 4845 | 1599 |
| 458 | 20240627 | 105800 | 530933250 | 4850 | 4850 | 4850 | 4845 | 882 |
| 459 | 20240627 | 105700 | 526655670 | 4845 | 4860 | 4860 | 4845 | 1031 |
| 460 | 20240627 | 105600 | 521659795 | 4870 | 4860 | 4870 | 4845 | 9145 |
| 461 | 20240627 | 105500 | 477270030 | 4860 | 4860 | 4865 | 4860 | 817 |
| 462 | 20240627 | 105400 | 473298910 | 4865 | 4870 | 4870 | 4860 | 1862 |
| 463 | 20240627 | 105300 | 464245380 | 4860 | 4860 | 4860 | 4860 | 1023 |
| 464 | 20240627 | 105200 | 459273600 | 4865 | 4865 | 4865 | 4865 | 182 |
| 465 | 20240627 | 105100 | 458388170 | 4865 | 4870 | 4870 | 4865 | 381 |
| 466 | 20240627 | 105000 | 456534590 | 4870 | 4870 | 4875 | 4870 | 2034 |
| 467 | 20240627 | 104900 | 446629005 | 4875 | 4875 | 4875 | 4870 | 1977 |
| 468 | 20240627 | 104800 | 436996820 | 4875 | 4875 | 4875 | 4875 | 0 |
| 469 | 20240627 | 104700 | 436996820 | 4875 | 4880 | 4880 | 4875 | 596 |
| 470 | 20240627 | 104600 | 434089840 | 4880 | 4880 | 4880 | 4880 | 1001 |
| 471 | 20240627 | 104500 | 429204960 | 4880 | 4880 | 4880 | 4880 | 42 |
| 472 | 20240627 | 104400 | 429000000 | 4880 | 4875 | 4880 | 4875 | 320 |
| 473 | 20240627 | 104300 | 427439500 | 4875 | 4870 | 4875 | 4870 | 33 |
| 474 | 20240627 | 104200 | 427278785 | 4870 | 4870 | 4870 | 4870 | 30 |
| 475 | 20240627 | 104100 | 427132685 | 4870 | 4870 | 4870 | 4870 | 201 |
| 476 | 20240627 | 104000 | 426153815 | 4865 | 4865 | 4865 | 4865 | 1 |
| 477 | 20240627 | 103900 | 426148950 | 4865 | 4870 | 4870 | 4865 | 610 |
| 478 | 20240627 | 103800 | 423181000 | 4875 | 4875 | 4875 | 4875 | 48 |
| 479 | 20240627 | 103700 | 422947000 | 4880 | 4880 | 4880 | 4880 | 8 |
| 480 | 20240627 | 103600 | 422907960 | 4870 | 4875 | 4875 | 4870 | 880 |
| 481 | 20240627 | 103500 | 418622000 | 4875 | 4875 | 4875 | 4875 | 35 |
| 482 | 20240627 | 103400 | 418451375 | 4875 | 4870 | 4875 | 4870 | 33 |
| 483 | 20240627 | 103300 | 418290540 | 4880 | 4875 | 4880 | 4875 | 220 |
| 484 | 20240627 | 103200 | 417217230 | 4870 | 4885 | 4885 | 4870 | 198 |
| 485 | 20240627 | 103100 | 416251915 | 4885 | 4885 | 4885 | 4885 | 26 |
| 486 | 20240627 | 103000 | 416124905 | 4875 | 4880 | 4885 | 4875 | 482 |
| 487 | 20240627 | 102900 | 413773250 | 4880 | 4880 | 4880 | 4880 | 0 |
| 488 | 20240627 | 102800 | 413773250 | 4880 | 4875 | 4880 | 4875 | 203 |
| 489 | 20240627 | 102700 | 412783575 | 4875 | 4875 | 4875 | 4875 | 20 |
| 490 | 20240627 | 102600 | 412686075 | 4875 | 4870 | 4875 | 4870 | 80 |
| 491 | 20240627 | 102500 | 412296455 | 4875 | 4875 | 4875 | 4875 | 3 |
| 492 | 20240627 | 102400 | 412281830 | 4875 | 4875 | 4875 | 4865 | 560 |
| 493 | 20240627 | 102300 | 409554715 | 4880 | 4880 | 4880 | 4880 | 0 |
| 494 | 20240627 | 102200 | 409554715 | 4880 | 4880 | 4880 | 4880 | 1 |
| 495 | 20240627 | 102100 | 409549835 | 4880 | 4880 | 4880 | 4875 | 3 |
| 496 | 20240627 | 102000 | 409535200 | 4865 | 4880 | 4880 | 4865 | 83 |
| 497 | 20240627 | 101900 | 409131350 | 4875 | 4875 | 4875 | 4875 | 10 |
| 498 | 20240627 | 101800 | 409082600 | 4880 | 4880 | 4880 | 4880 | 1 |
| 499 | 20240627 | 101700 | 409077720 | 4860 | 4860 | 4860 | 4860 | 0 |
| 500 | 20240627 | 101600 | 409077720 | 4860 | 4870 | 4875 | 4860 | 1315 |
| 501 | 20240627 | 101500 | 402671850 | 4870 | 4870 | 4870 | 4870 | 336 |
| 502 | 20240627 | 101400 | 401035530 | 4865 | 4865 | 4865 | 4865 | 0 |
| 503 | 20240627 | 101300 | 401035530 | 4865 | 4865 | 4865 | 4865 | 564 |
| 504 | 20240627 | 101200 | 398291670 | 4860 | 4855 | 4860 | 4855 | 192 |
| 505 | 20240627 | 101100 | 397358900 | 4855 | 4860 | 4860 | 4855 | 720 |
| 506 | 20240627 | 101000 | 393861415 | 4860 | 4860 | 4865 | 4855 | 1018 |
| 507 | 20240627 | 100900 | 388916515 | 4860 | 4860 | 4860 | 4860 | 519 |
| 508 | 20240627 | 100800 | 386394175 | 4865 | 4865 | 4865 | 4860 | 515 |
| 509 | 20240627 | 100700 | 383890200 | 4865 | 4865 | 4865 | 4860 | 14939 |
| 510 | 20240627 | 100600 | 311271675 | 4870 | 4865 | 4870 | 4865 | 68 |
| 511 | 20240627 | 100500 | 310940540 | 4870 | 4870 | 4870 | 4865 | 1538 |
| 512 | 20240627 | 100400 | 303455290 | 4870 | 4870 | 4870 | 4870 | 811 |
| 513 | 20240627 | 100300 | 299505720 | 4870 | 4865 | 4870 | 4865 | 311 |
| 514 | 20240627 | 100200 | 297992650 | 4865 | 4870 | 4870 | 4865 | 787 |
| 515 | 20240627 | 100100 | 294163510 | 4870 | 4870 | 4875 | 4870 | 345 |
| 516 | 20240627 | 100000 | 292483350 | 4870 | 4870 | 4870 | 4870 | 218 |
| 517 | 20240627 | 095900 | 291421690 | 4875 | 4870 | 4875 | 4865 | 1047 |
| 518 | 20240627 | 095800 | 286325820 | 4870 | 4870 | 4870 | 4870 | 322 |
| 519 | 20240627 | 095700 | 284757680 | 4865 | 4865 | 4865 | 4865 | 10 |
| 520 | 20240627 | 095600 | 284709030 | 4865 | 4870 | 4870 | 4865 | 1459 |
| 521 | 20240627 | 095500 | 277609440 | 4865 | 4865 | 4865 | 4865 | 1101 |
| 522 | 20240627 | 095400 | 272253075 | 4870 | 4865 | 4870 | 4865 | 506 |
| 523 | 20240627 | 095300 | 269791330 | 4870 | 4870 | 4870 | 4870 | 172 |
| 524 | 20240627 | 095200 | 268953690 | 4875 | 4865 | 4875 | 4865 | 2547 |
| 525 | 20240627 | 095100 | 256558295 | 4860 | 4870 | 4870 | 4860 | 6975 |
| 526 | 20240627 | 095000 | 222632030 | 4870 | 4870 | 4875 | 4865 | 263 |
| 527 | 20240627 | 094900 | 221351350 | 4870 | 4875 | 4875 | 4870 | 708 |
| 528 | 20240627 | 094800 | 217903195 | 4875 | 4870 | 4875 | 4870 | 292 |
| 529 | 20240627 | 094700 | 216481050 | 4870 | 4870 | 4875 | 4870 | 511 |
| 530 | 20240627 | 094600 | 213992475 | 4875 | 4875 | 4875 | 4870 | 682 |
| 531 | 20240627 | 094500 | 210670875 | 4875 | 4875 | 4880 | 4875 | 53 |
| 532 | 20240627 | 094400 | 210412490 | 4880 | 4880 | 4885 | 4875 | 23 |
| 533 | 20240627 | 094300 | 210300295 | 4885 | 4885 | 4885 | 4870 | 11054 |
| 534 | 20240627 | 094200 | 156396075 | 4885 | 4885 | 4885 | 4880 | 755 |
| 535 | 20240627 | 094100 | 152707910 | 4880 | 4885 | 4885 | 4880 | 1698 |
| 536 | 20240627 | 094000 | 144420805 | 4885 | 4890 | 4890 | 4880 | 1595 |
| 537 | 20240627 | 093900 | 136629340 | 4890 | 4890 | 4890 | 4890 | 2977 |
| 538 | 20240627 | 093800 | 122071810 | 4890 | 4895 | 4895 | 4890 | 859 |
| 539 | 20240627 | 093700 | 117869450 | 4895 | 4895 | 4895 | 4895 | 7 |
| 540 | 20240627 | 093600 | 117835185 | 4895 | 4900 | 4900 | 4895 | 58 |
| 541 | 20240627 | 093500 | 117551135 | 4900 | 4900 | 4900 | 4900 | 8 |
| 542 | 20240627 | 093400 | 117511935 | 4900 | 4900 | 4900 | 4895 | 27 |
| 543 | 20240627 | 093300 | 117379735 | 4895 | 4895 | 4895 | 4895 | 877 |
| 544 | 20240627 | 093200 | 113086820 | 4900 | 4905 | 4905 | 4900 | 602 |
| 545 | 20240627 | 093100 | 110136770 | 4905 | 4900 | 4905 | 4900 | 642 |
| 546 | 20240627 | 093000 | 106990960 | 4900 | 4905 | 4905 | 4900 | 920 |
| 547 | 20240627 | 092900 | 102482860 | 4905 | 4900 | 4905 | 4900 | 425 |
| 548 | 20240627 | 092800 | 100400235 | 4905 | 4900 | 4905 | 4900 | 817 |
| 549 | 20240627 | 092700 | 96396915 | 4900 | 4900 | 4905 | 4900 | 775 |
| 550 | 20240627 | 092600 | 92599405 | 4900 | 4900 | 4900 | 4900 | 2490 |
| 551 | 20240627 | 092500 | 80398405 | 4900 | 4905 | 4905 | 4900 | 1634 |
| 552 | 20240627 | 092400 | 72388635 | 4905 | 4910 | 4910 | 4905 | 1001 |
| 553 | 20240627 | 092300 | 67478725 | 4910 | 4910 | 4910 | 4905 | 960 |
| 554 | 20240627 | 092200 | 62769125 | 4910 | 4910 | 4910 | 4905 | 51 |
| 555 | 20240627 | 092100 | 62518770 | 4905 | 4910 | 4910 | 4905 | 142 |
| 556 | 20240627 | 092000 | 61822005 | 4910 | 4905 | 4910 | 4905 | 74 |
| 557 | 20240627 | 091900 | 61458815 | 4905 | 4905 | 4905 | 4905 | 10 |
| 558 | 20240627 | 091800 | 61409765 | 4905 | 4910 | 4910 | 4905 | 120 |
| 559 | 20240627 | 091700 | 60820580 | 4910 | 4910 | 4910 | 4910 | 350 |
| 560 | 20240627 | 091600 | 59102080 | 4915 | 4915 | 4915 | 4915 | 1 |
| 561 | 20240627 | 091500 | 59097165 | 4915 | 4915 | 4915 | 4915 | 303 |
| 562 | 20240627 | 091400 | 57607920 | 4915 | 4910 | 4915 | 4910 | 211 |
| 563 | 20240627 | 091300 | 56570860 | 4905 | 4910 | 4910 | 4905 | 109 |
| 564 | 20240627 | 091200 | 56035760 | 4910 | 4910 | 4910 | 4910 | 18 |
| 565 | 20240627 | 091100 | 55947380 | 4910 | 4910 | 4910 | 4910 | 11 |
| 566 | 20240627 | 091000 | 55893370 | 4915 | 4915 | 4915 | 4915 | 0 |
| 567 | 20240627 | 090900 | 55893370 | 4915 | 4920 | 4920 | 4915 | 27 |
| 568 | 20240627 | 090800 | 55760650 | 4920 | 4910 | 4920 | 4905 | 405 |
| 569 | 20240627 | 090700 | 53773500 | 4910 | 4910 | 4910 | 4910 | 0 |
| 570 | 20240627 | 090600 | 53773500 | 4910 | 4910 | 4910 | 4910 | 307 |
| 571 | 20240627 | 090500 | 52266130 | 4910 | 4910 | 4910 | 4910 | 0 |
| 572 | 20240627 | 090400 | 52266130 | 4910 | 4920 | 4925 | 4900 | 4808 |
| 573 | 20240627 | 090300 | 28680675 | 4925 | 4915 | 4925 | 4910 | 811 |
| 574 | 20240627 | 090200 | 24698455 | 4930 | 4930 | 4930 | 4915 | 205 |
| 575 | 20240627 | 090100 | 23689230 | 4930 | 4935 | 4935 | 4930 | 1010 |
| 576 | 20240627 | 090000 | 18704930 | 4945 | 4900 | 4945 | 4900 | 3815 |