28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 184100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 3959 |
| 3 | 20240627 | 184000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20240627 | 183900 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20240627 | 183800 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20240627 | 183700 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20240627 | 183600 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20240627 | 183500 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20240627 | 183400 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20240627 | 183300 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20240627 | 183200 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20240627 | 183100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20240627 | 183000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20240627 | 182900 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20240627 | 182800 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20240627 | 182700 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20240627 | 182600 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20240627 | 182500 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20240627 | 182400 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20240627 | 182300 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20240627 | 182200 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20240627 | 182100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20240627 | 182000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20240627 | 181900 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20240627 | 181800 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20240627 | 181700 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20240627 | 181600 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20240627 | 181500 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20240627 | 181400 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20240627 | 181300 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20240627 | 181200 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20240627 | 181100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 3959 |
| 33 | 20240627 | 181000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20240627 | 180900 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20240627 | 180800 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20240627 | 180700 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20240627 | 180600 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20240627 | 180500 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20240627 | 180400 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20240627 | 180300 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20240627 | 180200 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20240627 | 180100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20240627 | 180000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20240627 | 175900 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20240627 | 175800 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20240627 | 175700 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20240627 | 175600 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20240627 | 175500 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20240627 | 175400 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20240627 | 175300 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20240627 | 175200 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20240627 | 175100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20240627 | 175000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20240627 | 174900 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20240627 | 174800 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20240627 | 174700 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20240627 | 174600 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20240627 | 174500 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20240627 | 174400 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20240627 | 174300 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20240627 | 174200 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20240627 | 174100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 3959 |
| 63 | 20240627 | 174000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20240627 | 173900 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20240627 | 173800 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20240627 | 173700 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20240627 | 173600 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20240627 | 173500 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20240627 | 173400 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20240627 | 173300 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20240627 | 173200 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20240627 | 173100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20240627 | 173000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20240627 | 172900 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20240627 | 172800 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20240627 | 172700 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20240627 | 172600 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20240627 | 172500 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20240627 | 172400 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20240627 | 172300 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20240627 | 172200 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20240627 | 172100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20240627 | 172000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20240627 | 171900 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20240627 | 171800 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20240627 | 171700 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20240627 | 171600 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20240627 | 171500 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20240627 | 171400 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20240627 | 171300 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20240627 | 171200 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20240627 | 171100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 3959 |
| 93 | 20240627 | 171000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20240627 | 170900 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20240627 | 170800 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20240627 | 170700 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20240627 | 170600 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20240627 | 170500 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20240627 | 170400 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20240627 | 170300 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20240627 | 170200 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20240627 | 170100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20240627 | 170000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20240627 | 165900 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20240627 | 165800 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20240627 | 165700 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20240627 | 165600 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20240627 | 165500 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20240627 | 165400 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20240627 | 165300 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20240627 | 165200 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20240627 | 165100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20240627 | 165000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20240627 | 164900 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20240627 | 164800 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20240627 | 164700 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20240627 | 164600 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20240627 | 164500 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20240627 | 164400 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20240627 | 164300 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20240627 | 164200 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20240627 | 164100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 3959 |
| 123 | 20240627 | 164000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20240627 | 163900 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20240627 | 163800 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20240627 | 163700 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20240627 | 163600 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20240627 | 163500 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20240627 | 163400 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20240627 | 163300 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20240627 | 163200 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20240627 | 163100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20240627 | 163000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20240627 | 162900 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20240627 | 162800 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20240627 | 162700 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20240627 | 162600 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20240627 | 162500 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20240627 | 162400 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20240627 | 162300 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20240627 | 162200 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20240627 | 162100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20240627 | 162000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20240627 | 161900 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20240627 | 161800 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20240627 | 161700 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20240627 | 161600 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20240627 | 161500 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20240627 | 161400 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20240627 | 161300 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20240627 | 161200 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20240627 | 161100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 3959 |
| 153 | 20240627 | 161000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20240627 | 160900 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20240627 | 160800 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20240627 | 160700 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20240627 | 160600 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20240627 | 160500 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20240627 | 160400 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20240627 | 160300 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20240627 | 160200 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20240627 | 160100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20240627 | 160000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20240627 | 155900 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20240627 | 155800 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20240627 | 155700 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20240627 | 155600 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20240627 | 155500 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20240627 | 155400 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20240627 | 155300 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20240627 | 155200 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20240627 | 155100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20240627 | 155000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20240627 | 154900 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20240627 | 154800 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20240627 | 154700 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20240627 | 154600 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20240627 | 154500 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20240627 | 154400 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20240627 | 154300 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20240627 | 154200 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20240627 | 154100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 3959 |
| 183 | 20240627 | 154000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20240627 | 153900 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20240627 | 153800 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20240627 | 153700 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20240627 | 153600 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20240627 | 153500 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20240627 | 153400 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20240627 | 153300 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20240627 | 153200 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20240627 | 153100 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20240627 | 153000 | 1430568065 | 3970 | 3970 | 3970 | 3970 | 3959 |
| 194 | 20240627 | 152900 | 1414850835 | 3965 | 3965 | 3965 | 3965 | 0 |
| 195 | 20240627 | 152800 | 1414850835 | 3965 | 3965 | 3965 | 3965 | 0 |
| 196 | 20240627 | 152700 | 1414850835 | 3965 | 3965 | 3965 | 3965 | 0 |
| 197 | 20240627 | 152600 | 1414850835 | 3965 | 3965 | 3965 | 3965 | 0 |
| 198 | 20240627 | 152500 | 1414850835 | 3965 | 3965 | 3965 | 3965 | 0 |
| 199 | 20240627 | 152400 | 1414850835 | 3965 | 3965 | 3965 | 3965 | 0 |
| 200 | 20240627 | 152300 | 1414850835 | 3965 | 3965 | 3965 | 3965 | 0 |
| 201 | 20240627 | 152200 | 1414850835 | 3965 | 3965 | 3965 | 3965 | 0 |
| 202 | 20240627 | 152100 | 1414850835 | 3965 | 3965 | 3965 | 3965 | 0 |
| 203 | 20240627 | 152000 | 1414850835 | 3965 | 3965 | 3965 | 3965 | 0 |
| 204 | 20240627 | 151900 | 1414850835 | 3965 | 3970 | 3970 | 3960 | 204 |
| 205 | 20240627 | 151800 | 1414041755 | 3965 | 3955 | 3965 | 3950 | 1156 |
| 206 | 20240627 | 151700 | 1409465895 | 3955 | 3950 | 3955 | 3950 | 161 |
| 207 | 20240627 | 151600 | 1408829940 | 3955 | 3950 | 3955 | 3950 | 28 |
| 208 | 20240627 | 151500 | 1408719335 | 3955 | 3950 | 3955 | 3950 | 293 |
| 209 | 20240627 | 151400 | 1407560620 | 3950 | 3955 | 3955 | 3950 | 53 |
| 210 | 20240627 | 151300 | 1407351035 | 3955 | 3955 | 3955 | 3955 | 20 |
| 211 | 20240627 | 151200 | 1407271935 | 3955 | 3955 | 3955 | 3955 | 50 |
| 212 | 20240627 | 151100 | 1407074185 | 3960 | 3950 | 3960 | 3950 | 858 |
| 213 | 20240627 | 151000 | 1403680810 | 3950 | 3935 | 3955 | 3930 | 568 |
| 214 | 20240627 | 150900 | 1401446985 | 3960 | 3960 | 3960 | 3960 | 250 |
| 215 | 20240627 | 150800 | 1400456985 | 3960 | 3955 | 3960 | 3955 | 1468 |
| 216 | 20240627 | 150700 | 1394649260 | 3955 | 3965 | 3965 | 3930 | 549 |
| 217 | 20240627 | 150600 | 1392489290 | 3965 | 3975 | 3975 | 3935 | 628 |
| 218 | 20240627 | 150500 | 1390014585 | 3975 | 3975 | 3975 | 3970 | 71 |
| 219 | 20240627 | 150400 | 1389732620 | 3975 | 3955 | 3980 | 3955 | 262 |
| 220 | 20240627 | 150300 | 1388691450 | 3975 | 3955 | 3975 | 3950 | 186 |
| 221 | 20240627 | 150200 | 1387955920 | 3955 | 3940 | 3955 | 3940 | 1092 |
| 222 | 20240627 | 150100 | 1383646495 | 3940 | 3945 | 3945 | 3935 | 176 |
| 223 | 20240627 | 150000 | 1382953150 | 3950 | 3965 | 3965 | 3950 | 2361 |
| 224 | 20240627 | 145900 | 1373600600 | 3970 | 3970 | 3970 | 3970 | 60 |
| 225 | 20240627 | 145800 | 1373362400 | 3970 | 3970 | 3970 | 3970 | 0 |
| 226 | 20240627 | 145700 | 1373362400 | 3970 | 3970 | 3970 | 3970 | 5 |
| 227 | 20240627 | 145600 | 1373342550 | 3980 | 3980 | 3980 | 3980 | 0 |
| 228 | 20240627 | 145500 | 1373342550 | 3980 | 3980 | 3980 | 3975 | 63 |
| 229 | 20240627 | 145400 | 1373092020 | 3980 | 3980 | 3980 | 3970 | 68 |
| 230 | 20240627 | 145300 | 1372822020 | 3980 | 3980 | 3980 | 3980 | 322 |
| 231 | 20240627 | 145200 | 1371540460 | 3995 | 3995 | 3995 | 3990 | 2814 |
| 232 | 20240627 | 145100 | 1360306160 | 4000 | 3995 | 4000 | 3995 | 1016 |
| 233 | 20240627 | 145000 | 1356247230 | 4000 | 3990 | 4000 | 3990 | 627 |
| 234 | 20240627 | 144900 | 1353742965 | 3995 | 3980 | 3995 | 3980 | 101 |
| 235 | 20240627 | 144800 | 1353340970 | 3995 | 3980 | 3995 | 3980 | 111 |
| 236 | 20240627 | 144700 | 1352899160 | 4000 | 3990 | 4000 | 3990 | 2298 |
| 237 | 20240627 | 144600 | 1343712535 | 3995 | 3995 | 4000 | 3990 | 1042 |
| 238 | 20240627 | 144500 | 1339546615 | 4000 | 3975 | 4000 | 3970 | 4011 |
| 239 | 20240627 | 144400 | 1323547800 | 3970 | 3955 | 3980 | 3955 | 3905 |
| 240 | 20240627 | 144300 | 1308025610 | 3960 | 3935 | 3960 | 3935 | 5893 |
| 241 | 20240627 | 144200 | 1284785215 | 3935 | 3935 | 3935 | 3930 | 1337 |
| 242 | 20240627 | 144100 | 1279530795 | 3930 | 3935 | 3935 | 3930 | 41 |
| 243 | 20240627 | 144000 | 1279369645 | 3930 | 3930 | 3935 | 3930 | 534 |
| 244 | 20240627 | 143900 | 1277270350 | 3935 | 3905 | 3935 | 3905 | 7770 |
| 245 | 20240627 | 143800 | 1246772225 | 3905 | 3905 | 3905 | 3905 | 500 |
| 246 | 20240627 | 143700 | 1244819725 | 3905 | 3905 | 3905 | 3905 | 0 |
| 247 | 20240627 | 143600 | 1244819725 | 3905 | 3905 | 3905 | 3905 | 0 |
| 248 | 20240627 | 143500 | 1244819725 | 3905 | 3900 | 3905 | 3900 | 239 |
| 249 | 20240627 | 143400 | 1243887620 | 3900 | 3900 | 3900 | 3900 | 0 |
| 250 | 20240627 | 143300 | 1243887620 | 3900 | 3900 | 3900 | 3900 | 6 |
| 251 | 20240627 | 143200 | 1243864220 | 3900 | 3905 | 3905 | 3900 | 150 |
| 252 | 20240627 | 143100 | 1243279210 | 3905 | 3900 | 3905 | 3895 | 1077 |
| 253 | 20240627 | 143000 | 1239083900 | 3900 | 3890 | 3900 | 3890 | 235 |
| 254 | 20240627 | 142900 | 1238169400 | 3890 | 3885 | 3890 | 3885 | 361 |
| 255 | 20240627 | 142800 | 1236766610 | 3890 | 3890 | 3890 | 3890 | 0 |
| 256 | 20240627 | 142700 | 1236766610 | 3890 | 3890 | 3890 | 3885 | 231 |
| 257 | 20240627 | 142600 | 1235869165 | 3890 | 3890 | 3890 | 3890 | 0 |
| 258 | 20240627 | 142500 | 1235869165 | 3890 | 3890 | 3890 | 3890 | 0 |
| 259 | 20240627 | 142400 | 1235869165 | 3890 | 3890 | 3890 | 3890 | 11 |
| 260 | 20240627 | 142300 | 1235826375 | 3910 | 3910 | 3910 | 3910 | 0 |
| 261 | 20240627 | 142200 | 1235826375 | 3910 | 3895 | 3910 | 3885 | 1428 |
| 262 | 20240627 | 142100 | 1230269725 | 3895 | 3895 | 3895 | 3890 | 2189 |
| 263 | 20240627 | 142000 | 1221748825 | 3905 | 3905 | 3905 | 3905 | 1 |
| 264 | 20240627 | 141900 | 1221744920 | 3900 | 3900 | 3905 | 3895 | 212 |
| 265 | 20240627 | 141800 | 1220918865 | 3900 | 3900 | 3900 | 3900 | 108 |
| 266 | 20240627 | 141700 | 1220497665 | 3900 | 3900 | 3900 | 3900 | 66 |
| 267 | 20240627 | 141600 | 1220240265 | 3900 | 3900 | 3900 | 3900 | 1 |
| 268 | 20240627 | 141500 | 1220236365 | 3895 | 3895 | 3895 | 3895 | 24 |
| 269 | 20240627 | 141400 | 1220142885 | 3895 | 3900 | 3900 | 3895 | 1214 |
| 270 | 20240627 | 141300 | 1215414150 | 3900 | 3900 | 3900 | 3900 | 114 |
| 271 | 20240627 | 141200 | 1214969550 | 3900 | 3900 | 3900 | 3900 | 2350 |
| 272 | 20240627 | 141100 | 1205804550 | 3905 | 3900 | 3905 | 3900 | 378 |
| 273 | 20240627 | 141000 | 1204330160 | 3910 | 3905 | 3910 | 3905 | 936 |
| 274 | 20240627 | 140900 | 1200675075 | 3915 | 3905 | 3915 | 3905 | 12 |
| 275 | 20240627 | 140800 | 1200628195 | 3920 | 3910 | 3920 | 3910 | 2663 |
| 276 | 20240627 | 140700 | 1190207095 | 3915 | 3910 | 3915 | 3910 | 643 |
| 277 | 20240627 | 140600 | 1187692920 | 3915 | 3915 | 3915 | 3915 | 101 |
| 278 | 20240627 | 140500 | 1187297505 | 3910 | 3910 | 3915 | 3910 | 151 |
| 279 | 20240627 | 140400 | 1186707040 | 3915 | 3910 | 3915 | 3910 | 45 |
| 280 | 20240627 | 140300 | 1186531035 | 3910 | 3915 | 3915 | 3910 | 54 |
| 281 | 20240627 | 140200 | 1186319885 | 3910 | 3910 | 3910 | 3910 | 35 |
| 282 | 20240627 | 140100 | 1186183035 | 3915 | 3915 | 3915 | 3915 | 10 |
| 283 | 20240627 | 140000 | 1186143885 | 3915 | 3915 | 3915 | 3915 | 0 |
| 284 | 20240627 | 135900 | 1186143885 | 3915 | 3915 | 3915 | 3915 | 6 |
| 285 | 20240627 | 135800 | 1186120395 | 3920 | 3910 | 3920 | 3910 | 2 |
| 286 | 20240627 | 135700 | 1186112565 | 3920 | 3920 | 3920 | 3920 | 887 |
| 287 | 20240627 | 135600 | 1182635525 | 3920 | 3915 | 3920 | 3915 | 169 |
| 288 | 20240627 | 135500 | 1181973885 | 3915 | 3910 | 3915 | 3910 | 64 |
| 289 | 20240627 | 135400 | 1181723640 | 3910 | 3910 | 3910 | 3910 | 50 |
| 290 | 20240627 | 135300 | 1181528140 | 3910 | 3910 | 3910 | 3910 | 11 |
| 291 | 20240627 | 135200 | 1181485130 | 3910 | 3910 | 3915 | 3910 | 1251 |
| 292 | 20240627 | 135100 | 1176593705 | 3910 | 3910 | 3910 | 3910 | 53 |
| 293 | 20240627 | 135000 | 1176386475 | 3915 | 3915 | 3915 | 3915 | 6 |
| 294 | 20240627 | 134900 | 1176362985 | 3920 | 3920 | 3920 | 3920 | 0 |
| 295 | 20240627 | 134800 | 1176362985 | 3920 | 3910 | 3920 | 3910 | 102 |
| 296 | 20240627 | 134700 | 1175964145 | 3910 | 3920 | 3920 | 3910 | 209 |
| 297 | 20240627 | 134600 | 1175145865 | 3920 | 3915 | 3920 | 3915 | 115 |
| 298 | 20240627 | 134500 | 1174695635 | 3920 | 3920 | 3920 | 3920 | 0 |
| 299 | 20240627 | 134400 | 1174695635 | 3920 | 3915 | 3920 | 3915 | 39 |
| 300 | 20240627 | 134300 | 1174542945 | 3920 | 3915 | 3920 | 3915 | 41 |
| 301 | 20240627 | 134200 | 1174382425 | 3920 | 3920 | 3920 | 3920 | 0 |
| 302 | 20240627 | 134100 | 1174382425 | 3920 | 3920 | 3920 | 3920 | 10 |
| 303 | 20240627 | 134000 | 1174343225 | 3920 | 3925 | 3925 | 3920 | 183 |
| 304 | 20240627 | 133900 | 1173625450 | 3925 | 3925 | 3925 | 3925 | 426 |
| 305 | 20240627 | 133800 | 1171953400 | 3920 | 3925 | 3925 | 3920 | 66 |
| 306 | 20240627 | 133700 | 1171694650 | 3925 | 3915 | 3925 | 3915 | 1936 |
| 307 | 20240627 | 133600 | 1164109200 | 3910 | 3905 | 3910 | 3905 | 112 |
| 308 | 20240627 | 133500 | 1163671285 | 3915 | 3915 | 3915 | 3915 | 0 |
| 309 | 20240627 | 133400 | 1163671285 | 3915 | 3905 | 3915 | 3905 | 19 |
| 310 | 20240627 | 133300 | 1163597080 | 3915 | 3910 | 3915 | 3910 | 205 |
| 311 | 20240627 | 133200 | 1162795525 | 3905 | 3915 | 3915 | 3905 | 65 |
| 312 | 20240627 | 133100 | 1162541415 | 3910 | 3910 | 3910 | 3910 | 217 |
| 313 | 20240627 | 133000 | 1161692945 | 3910 | 3910 | 3910 | 3910 | 16 |
| 314 | 20240627 | 132900 | 1161630385 | 3905 | 3915 | 3915 | 3905 | 20 |
| 315 | 20240627 | 132800 | 1161552270 | 3910 | 3915 | 3915 | 3910 | 294 |
| 316 | 20240627 | 132700 | 1160402580 | 3915 | 3910 | 3915 | 3910 | 334 |
| 317 | 20240627 | 132600 | 1159096635 | 3910 | 3915 | 3915 | 3910 | 41 |
| 318 | 20240627 | 132500 | 1158936320 | 3910 | 3910 | 3910 | 3905 | 270 |
| 319 | 20240627 | 132400 | 1157880710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 320 | 20240627 | 132300 | 1157880710 | 3910 | 3910 | 3910 | 3910 | 139 |
| 321 | 20240627 | 132200 | 1157337220 | 3910 | 3920 | 3920 | 3910 | 198 |
| 322 | 20240627 | 132100 | 1156563030 | 3915 | 3905 | 3915 | 3905 | 1602 |
| 323 | 20240627 | 132000 | 1150296395 | 3900 | 3905 | 3905 | 3900 | 322 |
| 324 | 20240627 | 131900 | 1149040275 | 3910 | 3905 | 3910 | 3905 | 19 |
| 325 | 20240627 | 131800 | 1148966075 | 3910 | 3905 | 3910 | 3900 | 2101 |
| 326 | 20240627 | 131700 | 1140771665 | 3900 | 3905 | 3905 | 3900 | 43 |
| 327 | 20240627 | 131600 | 1140603920 | 3905 | 3900 | 3905 | 3900 | 298 |
| 328 | 20240627 | 131500 | 1139441715 | 3905 | 3905 | 3905 | 3900 | 5589 |
| 329 | 20240627 | 131400 | 1117641070 | 3910 | 3910 | 3910 | 3910 | 27 |
| 330 | 20240627 | 131300 | 1117535500 | 3910 | 3910 | 3910 | 3910 | 1 |
| 331 | 20240627 | 131200 | 1117531590 | 3910 | 3910 | 3910 | 3910 | 105 |
| 332 | 20240627 | 131100 | 1117121040 | 3910 | 3910 | 3910 | 3910 | 150 |
| 333 | 20240627 | 131000 | 1116534540 | 3910 | 3905 | 3910 | 3905 | 645 |
| 334 | 20240627 | 130900 | 1114015720 | 3900 | 3905 | 3905 | 3900 | 33 |
| 335 | 20240627 | 130800 | 1113886995 | 3905 | 3905 | 3905 | 3905 | 67 |
| 336 | 20240627 | 130700 | 1113625360 | 3905 | 3905 | 3905 | 3905 | 550 |
| 337 | 20240627 | 130600 | 1111477610 | 3905 | 3905 | 3905 | 3905 | 100 |
| 338 | 20240627 | 130500 | 1111087110 | 3905 | 3900 | 3905 | 3900 | 100 |
| 339 | 20240627 | 130400 | 1110697105 | 3900 | 3895 | 3900 | 3895 | 501 |
| 340 | 20240627 | 130300 | 1108745705 | 3905 | 3890 | 3905 | 3890 | 1001 |
| 341 | 20240627 | 130200 | 1104844680 | 3890 | 3885 | 3890 | 3885 | 6 |
| 342 | 20240627 | 130100 | 1104821365 | 3875 | 3880 | 3885 | 3875 | 746 |
| 343 | 20240627 | 130000 | 1101929510 | 3875 | 3875 | 3875 | 3875 | 121 |
| 344 | 20240627 | 125900 | 1101460635 | 3880 | 3880 | 3880 | 3880 | 0 |
| 345 | 20240627 | 125800 | 1101460635 | 3880 | 3880 | 3880 | 3880 | 0 |
| 346 | 20240627 | 125700 | 1101460635 | 3880 | 3880 | 3880 | 3880 | 1 |
| 347 | 20240627 | 125600 | 1101456755 | 3885 | 3885 | 3885 | 3885 | 0 |
| 348 | 20240627 | 125500 | 1101456755 | 3885 | 3885 | 3885 | 3885 | 0 |
| 349 | 20240627 | 125400 | 1101456755 | 3885 | 3885 | 3885 | 3885 | 100 |
| 350 | 20240627 | 125300 | 1101068255 | 3895 | 3890 | 3895 | 3890 | 1003 |
| 351 | 20240627 | 125200 | 1097162355 | 3895 | 3865 | 3895 | 3865 | 5041 |
| 352 | 20240627 | 125100 | 1077561170 | 3865 | 3865 | 3865 | 3865 | 18 |
| 353 | 20240627 | 125000 | 1077491600 | 3865 | 3865 | 3865 | 3865 | 138 |
| 354 | 20240627 | 124900 | 1076958230 | 3860 | 3860 | 3860 | 3860 | 141 |
| 355 | 20240627 | 124800 | 1076413970 | 3860 | 3855 | 3860 | 3855 | 116 |
| 356 | 20240627 | 124700 | 1075966440 | 3855 | 3855 | 3855 | 3855 | 314 |
| 357 | 20240627 | 124600 | 1074755970 | 3855 | 3855 | 3855 | 3855 | 1 |
| 358 | 20240627 | 124500 | 1074752115 | 3855 | 3855 | 3855 | 3855 | 0 |
| 359 | 20240627 | 124400 | 1074752115 | 3855 | 3865 | 3865 | 3845 | 1627 |
| 360 | 20240627 | 124300 | 1068493115 | 3865 | 3865 | 3865 | 3865 | 47 |
| 361 | 20240627 | 124200 | 1068311460 | 3865 | 3865 | 3870 | 3860 | 612 |
| 362 | 20240627 | 124100 | 1065946995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 363 | 20240627 | 124000 | 1065946995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 364 | 20240627 | 123900 | 1065946995 | 3865 | 3875 | 3875 | 3850 | 813 |
| 365 | 20240627 | 123800 | 1062811990 | 3875 | 3875 | 3875 | 3875 | 1 |
| 366 | 20240627 | 123700 | 1062808115 | 3870 | 3860 | 3875 | 3860 | 3122 |
| 367 | 20240627 | 123600 | 1050728265 | 3855 | 3855 | 3855 | 3855 | 170 |
| 368 | 20240627 | 123500 | 1050072915 | 3855 | 3855 | 3855 | 3855 | 34 |
| 369 | 20240627 | 123400 | 1049941845 | 3860 | 3855 | 3860 | 3855 | 372 |
| 370 | 20240627 | 123300 | 1048507780 | 3855 | 3855 | 3855 | 3855 | 10 |
| 371 | 20240627 | 123200 | 1048469230 | 3855 | 3855 | 3855 | 3855 | 16 |
| 372 | 20240627 | 123100 | 1048407550 | 3855 | 3855 | 3855 | 3855 | 28 |
| 373 | 20240627 | 123000 | 1048299610 | 3855 | 3855 | 3855 | 3855 | 1 |
| 374 | 20240627 | 122900 | 1048295755 | 3860 | 3860 | 3860 | 3860 | 0 |
| 375 | 20240627 | 122800 | 1048295755 | 3860 | 3860 | 3860 | 3860 | 98 |
| 376 | 20240627 | 122700 | 1047917475 | 3860 | 3860 | 3860 | 3860 | 1 |
| 377 | 20240627 | 122600 | 1047913615 | 3850 | 3850 | 3850 | 3850 | 1 |
| 378 | 20240627 | 122500 | 1047909765 | 3865 | 3855 | 3865 | 3855 | 6 |
| 379 | 20240627 | 122400 | 1047886615 | 3855 | 3855 | 3855 | 3845 | 3174 |
| 380 | 20240627 | 122300 | 1035677225 | 3865 | 3850 | 3865 | 3850 | 237 |
| 381 | 20240627 | 122200 | 1034762660 | 3850 | 3865 | 3865 | 3850 | 4670 |
| 382 | 20240627 | 122100 | 1016766790 | 3870 | 3870 | 3870 | 3870 | 0 |
| 383 | 20240627 | 122000 | 1016766790 | 3870 | 3870 | 3870 | 3870 | 1 |
| 384 | 20240627 | 121900 | 1016762920 | 3865 | 3865 | 3865 | 3865 | 10 |
| 385 | 20240627 | 121800 | 1016724270 | 3870 | 3870 | 3870 | 3870 | 70 |
| 386 | 20240627 | 121700 | 1016453370 | 3870 | 3870 | 3870 | 3870 | 0 |
| 387 | 20240627 | 121600 | 1016453370 | 3870 | 3870 | 3870 | 3870 | 0 |
| 388 | 20240627 | 121500 | 1016453370 | 3870 | 3870 | 3870 | 3870 | 264 |
| 389 | 20240627 | 121400 | 1015431690 | 3850 | 3880 | 3880 | 3850 | 10002 |
| 390 | 20240627 | 121300 | 976834565 | 3875 | 3875 | 3875 | 3875 | 118 |
| 391 | 20240627 | 121200 | 976377315 | 3875 | 3880 | 3880 | 3875 | 21 |
| 392 | 20240627 | 121100 | 976295930 | 3875 | 3875 | 3875 | 3875 | 0 |
| 393 | 20240627 | 121000 | 976295930 | 3875 | 3875 | 3875 | 3870 | 205 |
| 394 | 20240627 | 120900 | 975501760 | 3870 | 3870 | 3880 | 3870 | 78 |
| 395 | 20240627 | 120800 | 975199600 | 3880 | 3880 | 3880 | 3870 | 296 |
| 396 | 20240627 | 120700 | 974052930 | 3870 | 3875 | 3875 | 3870 | 372 |
| 397 | 20240627 | 120600 | 972612635 | 3875 | 3875 | 3875 | 3875 | 0 |
| 398 | 20240627 | 120500 | 972612635 | 3875 | 3880 | 3880 | 3875 | 89 |
| 399 | 20240627 | 120400 | 972267750 | 3880 | 3875 | 3880 | 3875 | 23 |
| 400 | 20240627 | 120300 | 972178615 | 3875 | 3875 | 3875 | 3875 | 1936 |
| 401 | 20240627 | 120200 | 964676615 | 3870 | 3870 | 3870 | 3870 | 121 |
| 402 | 20240627 | 120100 | 964208345 | 3870 | 3870 | 3870 | 3870 | 0 |
| 403 | 20240627 | 120000 | 964208345 | 3870 | 3870 | 3870 | 3870 | 0 |
| 404 | 20240627 | 115900 | 964208345 | 3870 | 3870 | 3870 | 3870 | 0 |
| 405 | 20240627 | 115800 | 964208345 | 3870 | 3875 | 3875 | 3870 | 95 |
| 406 | 20240627 | 115700 | 963840310 | 3870 | 3870 | 3870 | 3870 | 0 |
| 407 | 20240627 | 115600 | 963840310 | 3870 | 3870 | 3870 | 3870 | 0 |
| 408 | 20240627 | 115500 | 963840310 | 3870 | 3870 | 3870 | 3870 | 358 |
| 409 | 20240627 | 115400 | 962454850 | 3870 | 3870 | 3870 | 3865 | 930 |
| 410 | 20240627 | 115300 | 958860360 | 3870 | 3875 | 3875 | 3870 | 466 |
| 411 | 20240627 | 115200 | 957056440 | 3875 | 3870 | 3875 | 3870 | 82 |
| 412 | 20240627 | 115100 | 956739095 | 3870 | 3875 | 3875 | 3870 | 200 |
| 413 | 20240627 | 115000 | 955964595 | 3875 | 3875 | 3875 | 3875 | 0 |
| 414 | 20240627 | 114900 | 955964595 | 3875 | 3875 | 3875 | 3875 | 1 |
| 415 | 20240627 | 114800 | 955960720 | 3870 | 3870 | 3870 | 3870 | 8 |
| 416 | 20240627 | 114700 | 955929760 | 3875 | 3875 | 3875 | 3870 | 685 |
| 417 | 20240627 | 114600 | 953278780 | 3875 | 3875 | 3875 | 3875 | 0 |
| 418 | 20240627 | 114500 | 953278780 | 3875 | 3870 | 3875 | 3870 | 112 |
| 419 | 20240627 | 114400 | 952845335 | 3875 | 3865 | 3875 | 3865 | 2164 |
| 420 | 20240627 | 114300 | 944473725 | 3865 | 3865 | 3865 | 3865 | 0 |
| 421 | 20240627 | 114200 | 944473725 | 3865 | 3860 | 3865 | 3860 | 1417 |
| 422 | 20240627 | 114100 | 938998760 | 3860 | 3860 | 3865 | 3860 | 484 |
| 423 | 20240627 | 114000 | 937130425 | 3865 | 3860 | 3865 | 3860 | 19 |
| 424 | 20240627 | 113900 | 937057080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 425 | 20240627 | 113800 | 937057080 | 3860 | 3860 | 3860 | 3860 | 759 |
| 426 | 20240627 | 113700 | 934127340 | 3860 | 3860 | 3860 | 3860 | 109 |
| 427 | 20240627 | 113600 | 933706600 | 3860 | 3860 | 3860 | 3855 | 649 |
| 428 | 20240627 | 113500 | 931201500 | 3855 | 3850 | 3855 | 3850 | 161 |
| 429 | 20240627 | 113400 | 930581315 | 3850 | 3855 | 3855 | 3850 | 90 |
| 430 | 20240627 | 113300 | 930234375 | 3860 | 3860 | 3860 | 3860 | 198 |
| 431 | 20240627 | 113200 | 929470095 | 3860 | 3860 | 3860 | 3860 | 38 |
| 432 | 20240627 | 113100 | 929323415 | 3860 | 3860 | 3860 | 3860 | 56 |
| 433 | 20240627 | 113000 | 929107255 | 3860 | 3860 | 3860 | 3860 | 38 |
| 434 | 20240627 | 112900 | 928960575 | 3860 | 3860 | 3860 | 3860 | 40 |
| 435 | 20240627 | 112800 | 928806175 | 3865 | 3865 | 3865 | 3865 | 353 |
| 436 | 20240627 | 112700 | 927441830 | 3865 | 3865 | 3865 | 3865 | 54 |
| 437 | 20240627 | 112600 | 927233120 | 3860 | 3875 | 3875 | 3860 | 6979 |
| 438 | 20240627 | 112500 | 900280565 | 3870 | 3870 | 3870 | 3870 | 292 |
| 439 | 20240627 | 112400 | 899150525 | 3875 | 3875 | 3875 | 3875 | 0 |
| 440 | 20240627 | 112300 | 899150525 | 3875 | 3875 | 3875 | 3875 | 1096 |
| 441 | 20240627 | 112200 | 894903525 | 3875 | 3875 | 3875 | 3875 | 600 |
| 442 | 20240627 | 112100 | 892578525 | 3870 | 3875 | 3880 | 3870 | 387 |
| 443 | 20240627 | 112000 | 891078915 | 3875 | 3865 | 3875 | 3865 | 597 |
| 444 | 20240627 | 111900 | 888771045 | 3865 | 3875 | 3875 | 3865 | 112 |
| 445 | 20240627 | 111800 | 888337630 | 3885 | 3880 | 3885 | 3830 | 11027 |
| 446 | 20240627 | 111700 | 845856530 | 3880 | 3880 | 3880 | 3880 | 2 |
| 447 | 20240627 | 111600 | 845848770 | 3880 | 3875 | 3880 | 3875 | 34 |
| 448 | 20240627 | 111500 | 845717015 | 3875 | 3875 | 3875 | 3875 | 32 |
| 449 | 20240627 | 111400 | 845593015 | 3875 | 3870 | 3875 | 3870 | 981 |
| 450 | 20240627 | 111300 | 841793810 | 3870 | 3870 | 3870 | 3865 | 591 |
| 451 | 20240627 | 111200 | 839507015 | 3865 | 3870 | 3870 | 3865 | 52 |
| 452 | 20240627 | 111100 | 839305910 | 3875 | 3875 | 3875 | 3875 | 0 |
| 453 | 20240627 | 111000 | 839305910 | 3875 | 3880 | 3880 | 3845 | 10663 |
| 454 | 20240627 | 110900 | 798238045 | 3875 | 3880 | 3880 | 3875 | 69 |
| 455 | 20240627 | 110800 | 797970630 | 3885 | 3885 | 3885 | 3885 | 191 |
| 456 | 20240627 | 110700 | 797228595 | 3885 | 3875 | 3885 | 3875 | 2221 |
| 457 | 20240627 | 110600 | 788615840 | 3875 | 3875 | 3875 | 3875 | 4 |
| 458 | 20240627 | 110500 | 788600340 | 3870 | 3870 | 3870 | 3860 | 205 |
| 459 | 20240627 | 110400 | 787807405 | 3870 | 3855 | 3870 | 3855 | 527 |
| 460 | 20240627 | 110300 | 785773790 | 3860 | 3865 | 3865 | 3855 | 108 |
| 461 | 20240627 | 110200 | 785356995 | 3870 | 3870 | 3870 | 3870 | 1 |
| 462 | 20240627 | 110100 | 785353125 | 3865 | 3860 | 3865 | 3860 | 107 |
| 463 | 20240627 | 110000 | 784939870 | 3865 | 3855 | 3865 | 3855 | 97 |
| 464 | 20240627 | 105900 | 784565650 | 3860 | 3865 | 3865 | 3855 | 1335 |
| 465 | 20240627 | 105800 | 779419205 | 3865 | 3865 | 3865 | 3850 | 2822 |
| 466 | 20240627 | 105700 | 768545945 | 3860 | 3865 | 3865 | 3860 | 75 |
| 467 | 20240627 | 105600 | 768256380 | 3860 | 3860 | 3865 | 3860 | 956 |
| 468 | 20240627 | 105500 | 764566205 | 3855 | 3870 | 3870 | 3855 | 1769 |
| 469 | 20240627 | 105400 | 757741855 | 3860 | 3860 | 3870 | 3860 | 104 |
| 470 | 20240627 | 105300 | 757340405 | 3870 | 3865 | 3870 | 3865 | 54 |
| 471 | 20240627 | 105200 | 757131690 | 3865 | 3865 | 3865 | 3865 | 37 |
| 472 | 20240627 | 105100 | 756988685 | 3860 | 3870 | 3870 | 3855 | 8946 |
| 473 | 20240627 | 105000 | 722450060 | 3870 | 3870 | 3870 | 3870 | 64 |
| 474 | 20240627 | 104900 | 722202380 | 3875 | 3875 | 3875 | 3875 | 311 |
| 475 | 20240627 | 104800 | 720997255 | 3875 | 3875 | 3875 | 3875 | 46 |
| 476 | 20240627 | 104700 | 720819005 | 3875 | 3870 | 3875 | 3870 | 695 |
| 477 | 20240627 | 104600 | 718127310 | 3870 | 3865 | 3870 | 3865 | 380 |
| 478 | 20240627 | 104500 | 716658605 | 3870 | 3870 | 3870 | 3865 | 1099 |
| 479 | 20240627 | 104400 | 712407975 | 3870 | 3870 | 3875 | 3870 | 500 |
| 480 | 20240627 | 104300 | 710472415 | 3870 | 3875 | 3875 | 3870 | 1601 |
| 481 | 20240627 | 104200 | 704275350 | 3880 | 3875 | 3880 | 3875 | 158 |
| 482 | 20240627 | 104100 | 703663095 | 3875 | 3875 | 3875 | 3875 | 19 |
| 483 | 20240627 | 104000 | 703589470 | 3875 | 3880 | 3880 | 3875 | 329 |
| 484 | 20240627 | 103900 | 702314570 | 3880 | 3885 | 3885 | 3880 | 692 |
| 485 | 20240627 | 103800 | 699628110 | 3885 | 3885 | 3885 | 3885 | 17 |
| 486 | 20240627 | 103700 | 699562065 | 3885 | 3880 | 3885 | 3880 | 88 |
| 487 | 20240627 | 103600 | 699220375 | 3885 | 3870 | 3885 | 3870 | 4809 |
| 488 | 20240627 | 103500 | 680573385 | 3870 | 3870 | 3870 | 3865 | 1860 |
| 489 | 20240627 | 103400 | 673379335 | 3875 | 3875 | 3875 | 3870 | 402 |
| 490 | 20240627 | 103300 | 671823585 | 3870 | 3870 | 3875 | 3870 | 1131 |
| 491 | 20240627 | 103200 | 667446505 | 3880 | 3880 | 3880 | 3880 | 1 |
| 492 | 20240627 | 103100 | 667442625 | 3880 | 3880 | 3880 | 3880 | 1 |
| 493 | 20240627 | 103000 | 667438745 | 3865 | 3860 | 3875 | 3860 | 2661 |
| 494 | 20240627 | 102900 | 657132030 | 3875 | 3865 | 3875 | 3865 | 1889 |
| 495 | 20240627 | 102800 | 649824365 | 3875 | 3865 | 3875 | 3860 | 803 |
| 496 | 20240627 | 102700 | 646721360 | 3860 | 3860 | 3875 | 3860 | 1405 |
| 497 | 20240627 | 102600 | 641297000 | 3860 | 3885 | 3885 | 3860 | 27912 |
| 498 | 20240627 | 102500 | 533401840 | 3885 | 3895 | 3895 | 3885 | 2068 |
| 499 | 20240627 | 102400 | 525362660 | 3895 | 3890 | 3895 | 3890 | 109 |
| 500 | 20240627 | 102300 | 524938150 | 3890 | 3890 | 3895 | 3890 | 268 |
| 501 | 20240627 | 102200 | 523895470 | 3885 | 3895 | 3895 | 3885 | 2398 |
| 502 | 20240627 | 102100 | 514571320 | 3895 | 3890 | 3895 | 3890 | 606 |
| 503 | 20240627 | 102000 | 512211435 | 3895 | 3895 | 3900 | 3890 | 4517 |
| 504 | 20240627 | 101900 | 494632635 | 3895 | 3895 | 3895 | 3895 | 221 |
| 505 | 20240627 | 101800 | 493771840 | 3900 | 3895 | 3900 | 3895 | 203 |
| 506 | 20240627 | 101700 | 492981145 | 3900 | 3900 | 3900 | 3895 | 557 |
| 507 | 20240627 | 101600 | 490811610 | 3895 | 3900 | 3900 | 3895 | 156 |
| 508 | 20240627 | 101500 | 490203455 | 3900 | 3895 | 3900 | 3895 | 3106 |
| 509 | 20240627 | 101400 | 478105580 | 3895 | 3895 | 3895 | 3895 | 608 |
| 510 | 20240627 | 101300 | 475737420 | 3895 | 3895 | 3895 | 3895 | 313 |
| 511 | 20240627 | 101200 | 474518285 | 3895 | 3890 | 3900 | 3890 | 189 |
| 512 | 20240627 | 101100 | 473782300 | 3895 | 3895 | 3900 | 3895 | 1744 |
| 513 | 20240627 | 101000 | 466989415 | 3900 | 3895 | 3900 | 3890 | 424 |
| 514 | 20240627 | 100900 | 465338395 | 3895 | 3895 | 3895 | 3895 | 473 |
| 515 | 20240627 | 100800 | 463496060 | 3900 | 3895 | 3900 | 3895 | 161 |
| 516 | 20240627 | 100700 | 462868415 | 3900 | 3900 | 3905 | 3900 | 334 |
| 517 | 20240627 | 100600 | 461565690 | 3900 | 3905 | 3905 | 3900 | 504 |
| 518 | 20240627 | 100500 | 459597795 | 3900 | 3895 | 3900 | 3895 | 2248 |
| 519 | 20240627 | 100400 | 450835455 | 3900 | 3900 | 3900 | 3890 | 390 |
| 520 | 20240627 | 100300 | 449315160 | 3900 | 3895 | 3900 | 3890 | 2533 |
| 521 | 20240627 | 100200 | 439461060 | 3890 | 3900 | 3905 | 3890 | 2036 |
| 522 | 20240627 | 100100 | 431513450 | 3900 | 3895 | 3900 | 3895 | 33 |
| 523 | 20240627 | 100000 | 431384910 | 3890 | 3895 | 3900 | 3890 | 272 |
| 524 | 20240627 | 095900 | 430325620 | 3890 | 3885 | 3890 | 3885 | 539 |
| 525 | 20240627 | 095800 | 428231405 | 3885 | 3895 | 3895 | 3885 | 1067 |
| 526 | 20240627 | 095700 | 424079260 | 3895 | 3895 | 3900 | 3895 | 382 |
| 527 | 20240627 | 095600 | 422591245 | 3885 | 3890 | 3895 | 3885 | 833 |
| 528 | 20240627 | 095500 | 419351425 | 3885 | 3890 | 3890 | 3885 | 839 |
| 529 | 20240627 | 095400 | 416088735 | 3895 | 3895 | 3895 | 3895 | 790 |
| 530 | 20240627 | 095300 | 413011685 | 3895 | 3895 | 3895 | 3895 | 211 |
| 531 | 20240627 | 095200 | 412189840 | 3895 | 3895 | 3895 | 3890 | 199 |
| 532 | 20240627 | 095100 | 411415360 | 3895 | 3890 | 3895 | 3890 | 1008 |
| 533 | 20240627 | 095000 | 407494200 | 3890 | 3910 | 3910 | 3890 | 2695 |
| 534 | 20240627 | 094900 | 396997715 | 3890 | 3895 | 3910 | 3890 | 170 |
| 535 | 20240627 | 094800 | 396335465 | 3910 | 3890 | 3915 | 3890 | 513 |
| 536 | 20240627 | 094700 | 394339630 | 3915 | 3905 | 3915 | 3890 | 5453 |
| 537 | 20240627 | 094600 | 373102430 | 3905 | 3905 | 3905 | 3905 | 98 |
| 538 | 20240627 | 094500 | 372719740 | 3905 | 3900 | 3905 | 3900 | 1259 |
| 539 | 20240627 | 094400 | 367809255 | 3900 | 3900 | 3900 | 3900 | 2336 |
| 540 | 20240627 | 094300 | 358698855 | 3900 | 3915 | 3915 | 3900 | 460 |
| 541 | 20240627 | 094200 | 356902870 | 3915 | 3920 | 3920 | 3915 | 311 |
| 542 | 20240627 | 094100 | 355685250 | 3915 | 3905 | 3920 | 3900 | 2551 |
| 543 | 20240627 | 094000 | 345732515 | 3915 | 3920 | 3920 | 3900 | 1148 |
| 544 | 20240627 | 093900 | 341250975 | 3920 | 3910 | 3920 | 3910 | 4369 |
| 545 | 20240627 | 093800 | 324126635 | 3905 | 3905 | 3905 | 3905 | 313 |
| 546 | 20240627 | 093700 | 322904370 | 3905 | 3910 | 3910 | 3905 | 90 |
| 547 | 20240627 | 093600 | 322552910 | 3900 | 3910 | 3910 | 3900 | 11375 |
| 548 | 20240627 | 093500 | 278154475 | 3910 | 3925 | 3925 | 3910 | 6743 |
| 549 | 20240627 | 093400 | 251768880 | 3925 | 3920 | 3925 | 3920 | 129 |
| 550 | 20240627 | 093300 | 251263145 | 3930 | 3925 | 3930 | 3925 | 1821 |
| 551 | 20240627 | 093200 | 244113080 | 3925 | 3940 | 3940 | 3925 | 551 |
| 552 | 20240627 | 093100 | 241947940 | 3940 | 3930 | 3940 | 3930 | 72 |
| 553 | 20240627 | 093000 | 241664440 | 3930 | 3940 | 3940 | 3930 | 173 |
| 554 | 20240627 | 092900 | 240984510 | 3930 | 3940 | 3940 | 3920 | 27 |
| 555 | 20240627 | 092800 | 240878490 | 3920 | 3940 | 3940 | 3920 | 247 |
| 556 | 20240627 | 092700 | 239910230 | 3925 | 3920 | 3925 | 3920 | 2965 |
| 557 | 20240627 | 092600 | 228273340 | 3920 | 3920 | 3920 | 3915 | 58 |
| 558 | 20240627 | 092500 | 228046005 | 3920 | 3920 | 3920 | 3920 | 210 |
| 559 | 20240627 | 092400 | 227222805 | 3920 | 3940 | 3940 | 3920 | 352 |
| 560 | 20240627 | 092300 | 225842045 | 3920 | 3920 | 3920 | 3920 | 2938 |
| 561 | 20240627 | 092200 | 214325085 | 3920 | 3940 | 3940 | 3920 | 2189 |
| 562 | 20240627 | 092100 | 205743985 | 3945 | 3940 | 3945 | 3920 | 451 |
| 563 | 20240627 | 092000 | 203972600 | 3950 | 3950 | 3950 | 3950 | 0 |
| 564 | 20240627 | 091900 | 203972600 | 3950 | 3950 | 3950 | 3950 | 0 |
| 565 | 20240627 | 091800 | 203972600 | 3950 | 3935 | 3950 | 3935 | 5474 |
| 566 | 20240627 | 091700 | 182428030 | 3935 | 3940 | 3940 | 3935 | 219 |
| 567 | 20240627 | 091600 | 181565635 | 3935 | 3930 | 3940 | 3910 | 2240 |
| 568 | 20240627 | 091500 | 172760060 | 3910 | 3915 | 3940 | 3910 | 2562 |
| 569 | 20240627 | 091400 | 162733640 | 3945 | 3955 | 3955 | 3910 | 4469 |
| 570 | 20240627 | 091300 | 145202510 | 3935 | 3960 | 3960 | 3920 | 3254 |
| 571 | 20240627 | 091200 | 132415535 | 3955 | 3960 | 3960 | 3955 | 178 |
| 572 | 20240627 | 091100 | 131711440 | 3960 | 3970 | 3990 | 3960 | 2761 |
| 573 | 20240627 | 091000 | 120762535 | 3990 | 3990 | 3990 | 3980 | 2002 |
| 574 | 20240627 | 090900 | 112794555 | 3970 | 3980 | 3990 | 3970 | 1479 |
| 575 | 20240627 | 090800 | 106919090 | 3990 | 3990 | 3990 | 3990 | 0 |
| 576 | 20240627 | 090700 | 106919090 | 3990 | 3985 | 3990 | 3985 | 450 |
| 577 | 20240627 | 090600 | 105125835 | 3985 | 3970 | 3985 | 3965 | 4604 |
| 578 | 20240627 | 090500 | 86863995 | 3975 | 3985 | 3985 | 3975 | 240 |
| 579 | 20240627 | 090400 | 85909795 | 3990 | 3970 | 3990 | 3970 | 4150 |
| 580 | 20240627 | 090300 | 69424490 | 3975 | 3950 | 3975 | 3950 | 2045 |
| 581 | 20240627 | 090200 | 61312665 | 3950 | 3925 | 3950 | 3915 | 6965 |
| 582 | 20240627 | 090100 | 34024990 | 3925 | 3920 | 3930 | 3920 | 4502 |
| 583 | 20240627 | 090000 | 16367145 | 3925 | 3960 | 3960 | 3920 | 4144 |