31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 192300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 6458 |
| 3 | 20240627 | 192200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 4 | 20240627 | 192100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 5 | 20240627 | 192000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 6 | 20240627 | 191900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 7 | 20240627 | 191800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 8 | 20240627 | 191700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 9 | 20240627 | 191600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 10 | 20240627 | 191500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 11 | 20240627 | 191400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 12 | 20240627 | 191300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 13 | 20240627 | 191200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 14 | 20240627 | 191100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 15 | 20240627 | 191000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 16 | 20240627 | 190900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 17 | 20240627 | 190800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 18 | 20240627 | 190700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 19 | 20240627 | 190600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 20 | 20240627 | 190500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 21 | 20240627 | 190400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 22 | 20240627 | 190300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 23 | 20240627 | 190200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 24 | 20240627 | 190100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 25 | 20240627 | 190000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 26 | 20240627 | 185900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 27 | 20240627 | 185800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 28 | 20240627 | 185700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 29 | 20240627 | 185600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 30 | 20240627 | 185500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 31 | 20240627 | 185400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 32 | 20240627 | 185300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 6458 |
| 33 | 20240627 | 185200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 34 | 20240627 | 185100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 35 | 20240627 | 185000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 36 | 20240627 | 184900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 37 | 20240627 | 184800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 38 | 20240627 | 184700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 39 | 20240627 | 184600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 40 | 20240627 | 184500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 41 | 20240627 | 184400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 42 | 20240627 | 184300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 43 | 20240627 | 184200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 44 | 20240627 | 184100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 45 | 20240627 | 184000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 46 | 20240627 | 183900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 47 | 20240627 | 183800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 48 | 20240627 | 183700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 49 | 20240627 | 183600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 50 | 20240627 | 183500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 51 | 20240627 | 183400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 52 | 20240627 | 183300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 53 | 20240627 | 183200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 54 | 20240627 | 183100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 55 | 20240627 | 183000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 56 | 20240627 | 182900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 57 | 20240627 | 182800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 58 | 20240627 | 182700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 59 | 20240627 | 182600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 60 | 20240627 | 182500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 61 | 20240627 | 182400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 62 | 20240627 | 182300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 6458 |
| 63 | 20240627 | 182200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 64 | 20240627 | 182100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 65 | 20240627 | 182000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 66 | 20240627 | 181900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 67 | 20240627 | 181800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 68 | 20240627 | 181700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 69 | 20240627 | 181600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 70 | 20240627 | 181500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 71 | 20240627 | 181400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 72 | 20240627 | 181300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 73 | 20240627 | 181200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 74 | 20240627 | 181100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 75 | 20240627 | 181000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 76 | 20240627 | 180900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 77 | 20240627 | 180800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 78 | 20240627 | 180700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 79 | 20240627 | 180600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 80 | 20240627 | 180500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 81 | 20240627 | 180400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 82 | 20240627 | 180300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 83 | 20240627 | 180200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 84 | 20240627 | 180100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 85 | 20240627 | 180000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 86 | 20240627 | 175900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 87 | 20240627 | 175800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 88 | 20240627 | 175700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 89 | 20240627 | 175600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 90 | 20240627 | 175500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 91 | 20240627 | 175400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 92 | 20240627 | 175300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 6458 |
| 93 | 20240627 | 175200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 94 | 20240627 | 175100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 95 | 20240627 | 175000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 96 | 20240627 | 174900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 97 | 20240627 | 174800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 98 | 20240627 | 174700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 99 | 20240627 | 174600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 100 | 20240627 | 174500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 101 | 20240627 | 174400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 102 | 20240627 | 174300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 103 | 20240627 | 174200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 104 | 20240627 | 174100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 105 | 20240627 | 174000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 106 | 20240627 | 173900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 107 | 20240627 | 173800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 108 | 20240627 | 173700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 109 | 20240627 | 173600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 110 | 20240627 | 173500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 111 | 20240627 | 173400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 112 | 20240627 | 173300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 113 | 20240627 | 173200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 114 | 20240627 | 173100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 115 | 20240627 | 173000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 116 | 20240627 | 172900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 117 | 20240627 | 172800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 118 | 20240627 | 172700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 119 | 20240627 | 172600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 120 | 20240627 | 172500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 121 | 20240627 | 172400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 122 | 20240627 | 172300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 6458 |
| 123 | 20240627 | 172200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 124 | 20240627 | 172100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 125 | 20240627 | 172000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 126 | 20240627 | 171900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 127 | 20240627 | 171800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 128 | 20240627 | 171700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 129 | 20240627 | 171600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 130 | 20240627 | 171500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 131 | 20240627 | 171400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 132 | 20240627 | 171300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 133 | 20240627 | 171200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 134 | 20240627 | 171100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 135 | 20240627 | 171000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 136 | 20240627 | 170900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 137 | 20240627 | 170800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 138 | 20240627 | 170700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 139 | 20240627 | 170600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 140 | 20240627 | 170500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 141 | 20240627 | 170400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 142 | 20240627 | 170300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 143 | 20240627 | 170200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 144 | 20240627 | 170100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 145 | 20240627 | 170000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 146 | 20240627 | 165900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 147 | 20240627 | 165800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 148 | 20240627 | 165700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 149 | 20240627 | 165600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 150 | 20240627 | 165500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 151 | 20240627 | 165400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 152 | 20240627 | 165300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 6458 |
| 153 | 20240627 | 165200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 154 | 20240627 | 165100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 155 | 20240627 | 165000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 156 | 20240627 | 164900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 157 | 20240627 | 164800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 158 | 20240627 | 164700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 159 | 20240627 | 164600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 160 | 20240627 | 164500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 161 | 20240627 | 164400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 162 | 20240627 | 164300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 163 | 20240627 | 164200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 164 | 20240627 | 164100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 165 | 20240627 | 164000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 166 | 20240627 | 163900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 167 | 20240627 | 163800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 168 | 20240627 | 163700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 169 | 20240627 | 163600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 170 | 20240627 | 163500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 171 | 20240627 | 163400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 172 | 20240627 | 163300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 173 | 20240627 | 163200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 174 | 20240627 | 163100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 175 | 20240627 | 163000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 176 | 20240627 | 162900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 177 | 20240627 | 162800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 178 | 20240627 | 162700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 179 | 20240627 | 162600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 180 | 20240627 | 162500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 181 | 20240627 | 162400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 182 | 20240627 | 162300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 6458 |
| 183 | 20240627 | 162200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 184 | 20240627 | 162100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 185 | 20240627 | 162000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 186 | 20240627 | 161900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 187 | 20240627 | 161800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 188 | 20240627 | 161700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 189 | 20240627 | 161600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 190 | 20240627 | 161500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 191 | 20240627 | 161400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 192 | 20240627 | 161300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 193 | 20240627 | 161200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 194 | 20240627 | 161100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 195 | 20240627 | 161000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 196 | 20240627 | 160900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 197 | 20240627 | 160800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 198 | 20240627 | 160700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 199 | 20240627 | 160600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 200 | 20240627 | 160500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 201 | 20240627 | 160400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 202 | 20240627 | 160300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 203 | 20240627 | 160200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 204 | 20240627 | 160100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 205 | 20240627 | 160000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 206 | 20240627 | 155900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 207 | 20240627 | 155800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 208 | 20240627 | 155700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 209 | 20240627 | 155600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 210 | 20240627 | 155500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 211 | 20240627 | 155400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 212 | 20240627 | 155300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 6458 |
| 213 | 20240627 | 155200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 214 | 20240627 | 155100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 215 | 20240627 | 155000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 216 | 20240627 | 154900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 217 | 20240627 | 154800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 218 | 20240627 | 154700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 219 | 20240627 | 154600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 220 | 20240627 | 154500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 221 | 20240627 | 154400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 222 | 20240627 | 154300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 223 | 20240627 | 154200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 224 | 20240627 | 154100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 225 | 20240627 | 154000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 226 | 20240627 | 153900 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 227 | 20240627 | 153800 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 228 | 20240627 | 153700 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 229 | 20240627 | 153600 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 230 | 20240627 | 153500 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 231 | 20240627 | 153400 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 232 | 20240627 | 153300 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 233 | 20240627 | 153200 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 234 | 20240627 | 153100 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 0 |
| 235 | 20240627 | 153000 | 5215130430 | 4750 | 4750 | 4750 | 4750 | 6458 |
| 236 | 20240627 | 152900 | 5184454930 | 4745 | 4745 | 4745 | 4745 | 0 |
| 237 | 20240627 | 152800 | 5184454930 | 4745 | 4745 | 4745 | 4745 | 0 |
| 238 | 20240627 | 152700 | 5184454930 | 4745 | 4745 | 4745 | 4745 | 0 |
| 239 | 20240627 | 152600 | 5184454930 | 4745 | 4745 | 4745 | 4745 | 0 |
| 240 | 20240627 | 152500 | 5184454930 | 4745 | 4745 | 4745 | 4745 | 0 |
| 241 | 20240627 | 152400 | 5184454930 | 4745 | 4745 | 4745 | 4745 | 0 |
| 242 | 20240627 | 152300 | 5184454930 | 4745 | 4745 | 4745 | 4745 | 0 |
| 243 | 20240627 | 152200 | 5184454930 | 4745 | 4745 | 4745 | 4745 | 0 |
| 244 | 20240627 | 152100 | 5184454930 | 4745 | 4745 | 4745 | 4745 | 0 |
| 245 | 20240627 | 152000 | 5184454930 | 4745 | 4745 | 4745 | 4745 | 0 |
| 246 | 20240627 | 151900 | 5184454930 | 4745 | 4735 | 4745 | 4730 | 2626 |
| 247 | 20240627 | 151800 | 5172018015 | 4740 | 4740 | 4745 | 4735 | 3771 |
| 248 | 20240627 | 151700 | 5154135000 | 4740 | 4740 | 4740 | 4735 | 752 |
| 249 | 20240627 | 151600 | 5150574005 | 4735 | 4735 | 4740 | 4735 | 755 |
| 250 | 20240627 | 151500 | 5146995905 | 4735 | 4735 | 4740 | 4730 | 1478 |
| 251 | 20240627 | 151400 | 5139997555 | 4735 | 4730 | 4735 | 4730 | 255 |
| 252 | 20240627 | 151300 | 5138790880 | 4735 | 4730 | 4735 | 4730 | 1541 |
| 253 | 20240627 | 151200 | 5131497580 | 4735 | 4730 | 4735 | 4730 | 103 |
| 254 | 20240627 | 151100 | 5131010380 | 4725 | 4730 | 4735 | 4725 | 635 |
| 255 | 20240627 | 151000 | 5128006070 | 4735 | 4735 | 4740 | 4725 | 3260 |
| 256 | 20240627 | 150900 | 5112597745 | 4740 | 4735 | 4745 | 4730 | 272 |
| 257 | 20240627 | 150800 | 5111310955 | 4745 | 4750 | 4750 | 4730 | 2909 |
| 258 | 20240627 | 150700 | 5097537545 | 4735 | 4745 | 4750 | 4735 | 3288 |
| 259 | 20240627 | 150600 | 5081953000 | 4750 | 4750 | 4750 | 4745 | 356 |
| 260 | 20240627 | 150500 | 5080262005 | 4755 | 4755 | 4760 | 4755 | 1899 |
| 261 | 20240627 | 150400 | 5071232255 | 4760 | 4760 | 4760 | 4755 | 3233 |
| 262 | 20240627 | 150300 | 5055858785 | 4760 | 4760 | 4760 | 4760 | 1 |
| 263 | 20240627 | 150200 | 5055854025 | 4755 | 4760 | 4760 | 4755 | 353 |
| 264 | 20240627 | 150100 | 5054175505 | 4760 | 4755 | 4760 | 4750 | 1802 |
| 265 | 20240627 | 150000 | 5045613895 | 4760 | 4755 | 4760 | 4755 | 294 |
| 266 | 20240627 | 145900 | 5044214505 | 4765 | 4755 | 4765 | 4755 | 1708 |
| 267 | 20240627 | 145800 | 5036085890 | 4755 | 4755 | 4755 | 4755 | 1847 |
| 268 | 20240627 | 145700 | 5027303405 | 4760 | 4775 | 4775 | 4755 | 2485 |
| 269 | 20240627 | 145600 | 5015467245 | 4770 | 4770 | 4775 | 4765 | 894 |
| 270 | 20240627 | 145500 | 5011202380 | 4765 | 4775 | 4775 | 4765 | 290 |
| 271 | 20240627 | 145400 | 5009819975 | 4775 | 4775 | 4775 | 4775 | 18 |
| 272 | 20240627 | 145300 | 5009734025 | 4775 | 4765 | 4775 | 4765 | 444 |
| 273 | 20240627 | 145200 | 5007616345 | 4765 | 4760 | 4765 | 4755 | 1430 |
| 274 | 20240627 | 145100 | 5000810560 | 4760 | 4760 | 4765 | 4760 | 1519 |
| 275 | 20240627 | 145000 | 4993580110 | 4760 | 4745 | 4760 | 4745 | 3109 |
| 276 | 20240627 | 144900 | 4978819290 | 4750 | 4745 | 4750 | 4745 | 294 |
| 277 | 20240627 | 144800 | 4977423290 | 4750 | 4745 | 4750 | 4740 | 885 |
| 278 | 20240627 | 144700 | 4973226850 | 4750 | 4750 | 4750 | 4750 | 100 |
| 279 | 20240627 | 144600 | 4972751850 | 4750 | 4750 | 4750 | 4750 | 321 |
| 280 | 20240627 | 144500 | 4971227100 | 4750 | 4755 | 4755 | 4745 | 18 |
| 281 | 20240627 | 144400 | 4971141665 | 4750 | 4760 | 4765 | 4750 | 2584 |
| 282 | 20240627 | 144300 | 4958859490 | 4760 | 4760 | 4760 | 4760 | 93 |
| 283 | 20240627 | 144200 | 4958416810 | 4770 | 4765 | 4770 | 4765 | 235 |
| 284 | 20240627 | 144100 | 4957296025 | 4765 | 4765 | 4765 | 4765 | 122 |
| 285 | 20240627 | 144000 | 4956714695 | 4765 | 4765 | 4765 | 4765 | 1 |
| 286 | 20240627 | 143900 | 4956709930 | 4760 | 4765 | 4770 | 4760 | 4668 |
| 287 | 20240627 | 143800 | 4934446040 | 4770 | 4775 | 4775 | 4770 | 84 |
| 288 | 20240627 | 143700 | 4934045345 | 4780 | 4770 | 4780 | 4770 | 586 |
| 289 | 20240627 | 143600 | 4931249840 | 4770 | 4760 | 4770 | 4750 | 2060 |
| 290 | 20240627 | 143500 | 4921460905 | 4770 | 4765 | 4770 | 4765 | 24 |
| 291 | 20240627 | 143400 | 4921346525 | 4770 | 4770 | 4770 | 4770 | 0 |
| 292 | 20240627 | 143300 | 4921346525 | 4770 | 4775 | 4775 | 4750 | 8073 |
| 293 | 20240627 | 143200 | 4882951265 | 4775 | 4755 | 4775 | 4750 | 4647 |
| 294 | 20240627 | 143100 | 4860804970 | 4750 | 4745 | 4750 | 4745 | 2010 |
| 295 | 20240627 | 143000 | 4851257490 | 4740 | 4730 | 4740 | 4730 | 348 |
| 296 | 20240627 | 142900 | 4849611345 | 4725 | 4725 | 4730 | 4725 | 18 |
| 297 | 20240627 | 142800 | 4849526280 | 4725 | 4725 | 4725 | 4725 | 975 |
| 298 | 20240627 | 142700 | 4844919405 | 4725 | 4720 | 4730 | 4720 | 502 |
| 299 | 20240627 | 142600 | 4842547515 | 4720 | 4735 | 4735 | 4720 | 591 |
| 300 | 20240627 | 142500 | 4839755645 | 4735 | 4725 | 4735 | 4725 | 1604 |
| 301 | 20240627 | 142400 | 4832169725 | 4720 | 4725 | 4730 | 4720 | 235 |
| 302 | 20240627 | 142300 | 4831060210 | 4730 | 4720 | 4730 | 4720 | 1499 |
| 303 | 20240627 | 142200 | 4823984900 | 4720 | 4735 | 4735 | 4720 | 4241 |
| 304 | 20240627 | 142100 | 4803950475 | 4735 | 4740 | 4740 | 4730 | 6 |
| 305 | 20240627 | 142000 | 4803922060 | 4730 | 4740 | 4745 | 4730 | 2239 |
| 306 | 20240627 | 141900 | 4793313250 | 4740 | 4750 | 4750 | 4740 | 1003 |
| 307 | 20240627 | 141800 | 4788554130 | 4755 | 4750 | 4755 | 4750 | 37 |
| 308 | 20240627 | 141700 | 4788378310 | 4755 | 4755 | 4755 | 4750 | 659 |
| 309 | 20240627 | 141600 | 4785247030 | 4755 | 4750 | 4755 | 4750 | 243 |
| 310 | 20240627 | 141500 | 4784092235 | 4750 | 4745 | 4750 | 4745 | 417 |
| 311 | 20240627 | 141400 | 4782111985 | 4750 | 4745 | 4750 | 4745 | 559 |
| 312 | 20240627 | 141300 | 4779456985 | 4745 | 4735 | 4745 | 4735 | 4074 |
| 313 | 20240627 | 141200 | 4760145215 | 4735 | 4725 | 4735 | 4725 | 170 |
| 314 | 20240627 | 141100 | 4759341260 | 4730 | 4740 | 4740 | 4730 | 289 |
| 315 | 20240627 | 141000 | 4757974175 | 4735 | 4735 | 4740 | 4735 | 176 |
| 316 | 20240627 | 140900 | 4757140810 | 4740 | 4740 | 4740 | 4730 | 690 |
| 317 | 20240627 | 140800 | 4753874310 | 4735 | 4740 | 4740 | 4730 | 243 |
| 318 | 20240627 | 140700 | 4752724810 | 4735 | 4735 | 4740 | 4725 | 1553 |
| 319 | 20240627 | 140600 | 4745385740 | 4740 | 4740 | 4740 | 4730 | 301 |
| 320 | 20240627 | 140500 | 4743959305 | 4740 | 4735 | 4740 | 4730 | 80 |
| 321 | 20240627 | 140400 | 4743580270 | 4740 | 4740 | 4740 | 4730 | 1121 |
| 322 | 20240627 | 140300 | 4738272545 | 4745 | 4740 | 4750 | 4725 | 4354 |
| 323 | 20240627 | 140200 | 4717685170 | 4740 | 4740 | 4740 | 4740 | 10 |
| 324 | 20240627 | 140100 | 4717637770 | 4740 | 4730 | 4740 | 4725 | 512 |
| 325 | 20240627 | 140000 | 4715216015 | 4730 | 4740 | 4745 | 4730 | 43 |
| 326 | 20240627 | 135900 | 4715012565 | 4745 | 4740 | 4745 | 4740 | 4 |
| 327 | 20240627 | 135800 | 4714993590 | 4745 | 4740 | 4745 | 4735 | 1090 |
| 328 | 20240627 | 135700 | 4709826475 | 4740 | 4735 | 4740 | 4720 | 1420 |
| 329 | 20240627 | 135600 | 4703114395 | 4740 | 4725 | 4740 | 4725 | 129 |
| 330 | 20240627 | 135500 | 4702504230 | 4730 | 4720 | 4730 | 4720 | 54 |
| 331 | 20240627 | 135400 | 4702249270 | 4720 | 4720 | 4720 | 4720 | 384 |
| 332 | 20240627 | 135300 | 4700436790 | 4720 | 4720 | 4720 | 4715 | 541 |
| 333 | 20240627 | 135200 | 4697885820 | 4720 | 4720 | 4730 | 4720 | 1502 |
| 334 | 20240627 | 135100 | 4690796370 | 4730 | 4715 | 4730 | 4710 | 604 |
| 335 | 20240627 | 135000 | 4687950195 | 4720 | 4730 | 4730 | 4720 | 30 |
| 336 | 20240627 | 134900 | 4687808560 | 4720 | 4730 | 4730 | 4720 | 2 |
| 337 | 20240627 | 134800 | 4687799110 | 4725 | 4725 | 4730 | 4705 | 1916 |
| 338 | 20240627 | 134700 | 4678769535 | 4730 | 4715 | 4730 | 4715 | 13 |
| 339 | 20240627 | 134600 | 4678708130 | 4730 | 4725 | 4730 | 4710 | 2308 |
| 340 | 20240627 | 134500 | 4667832770 | 4725 | 4725 | 4730 | 4720 | 445 |
| 341 | 20240627 | 134400 | 4665730145 | 4730 | 4740 | 4740 | 4730 | 31 |
| 342 | 20240627 | 134300 | 4665583495 | 4740 | 4735 | 4740 | 4735 | 501 |
| 343 | 20240627 | 134200 | 4663208760 | 4740 | 4720 | 4740 | 4720 | 109 |
| 344 | 20240627 | 134100 | 4662694195 | 4720 | 4740 | 4740 | 4720 | 592 |
| 345 | 20240627 | 134000 | 4659893150 | 4740 | 4750 | 4750 | 4740 | 1531 |
| 346 | 20240627 | 133900 | 4652628270 | 4755 | 4760 | 4760 | 4755 | 551 |
| 347 | 20240627 | 133800 | 4650006505 | 4765 | 4765 | 4765 | 4755 | 306 |
| 348 | 20240627 | 133700 | 4648549215 | 4765 | 4770 | 4770 | 4765 | 472 |
| 349 | 20240627 | 133600 | 4646299835 | 4765 | 4765 | 4770 | 4765 | 276 |
| 350 | 20240627 | 133500 | 4644983705 | 4770 | 4750 | 4785 | 4750 | 2670 |
| 351 | 20240627 | 133400 | 4632244130 | 4755 | 4755 | 4755 | 4750 | 685 |
| 352 | 20240627 | 133300 | 4628987005 | 4750 | 4745 | 4755 | 4745 | 437 |
| 353 | 20240627 | 133200 | 4626911830 | 4740 | 4720 | 4740 | 4720 | 570 |
| 354 | 20240627 | 133100 | 4624216090 | 4725 | 4725 | 4730 | 4725 | 741 |
| 355 | 20240627 | 133000 | 4620713865 | 4725 | 4695 | 4725 | 4695 | 2580 |
| 356 | 20240627 | 132900 | 4608571810 | 4700 | 4695 | 4705 | 4695 | 1092 |
| 357 | 20240627 | 132800 | 4603440655 | 4690 | 4705 | 4705 | 4690 | 3569 |
| 358 | 20240627 | 132700 | 4586657610 | 4690 | 4695 | 4710 | 4675 | 6415 |
| 359 | 20240627 | 132600 | 4556580805 | 4695 | 4705 | 4705 | 4685 | 1726 |
| 360 | 20240627 | 132500 | 4548484165 | 4705 | 4715 | 4720 | 4690 | 20733 |
| 361 | 20240627 | 132400 | 4450989385 | 4715 | 4715 | 4720 | 4710 | 2140 |
| 362 | 20240627 | 132300 | 4440904700 | 4715 | 4725 | 4730 | 4715 | 4967 |
| 363 | 20240627 | 132200 | 4417459455 | 4725 | 4735 | 4735 | 4725 | 1915 |
| 364 | 20240627 | 132100 | 4408406380 | 4730 | 4750 | 4755 | 4725 | 10653 |
| 365 | 20240627 | 132000 | 4357921905 | 4755 | 4755 | 4755 | 4750 | 1521 |
| 366 | 20240627 | 131900 | 4350696045 | 4755 | 4755 | 4760 | 4745 | 4460 |
| 367 | 20240627 | 131800 | 4329506240 | 4765 | 4765 | 4770 | 4755 | 7219 |
| 368 | 20240627 | 131700 | 4295136020 | 4770 | 4780 | 4785 | 4770 | 6006 |
| 369 | 20240627 | 131600 | 4266458285 | 4785 | 4785 | 4790 | 4780 | 3109 |
| 370 | 20240627 | 131500 | 4251586545 | 4785 | 4780 | 4805 | 4775 | 5102 |
| 371 | 20240627 | 131400 | 4227140815 | 4780 | 4795 | 4800 | 4780 | 6542 |
| 372 | 20240627 | 131300 | 4195815420 | 4795 | 4805 | 4805 | 4795 | 1358 |
| 373 | 20240627 | 131200 | 4189295280 | 4800 | 4800 | 4800 | 4795 | 1895 |
| 374 | 20240627 | 131100 | 4180203355 | 4800 | 4800 | 4805 | 4800 | 1823 |
| 375 | 20240627 | 131000 | 4171446320 | 4800 | 4800 | 4805 | 4800 | 931 |
| 376 | 20240627 | 130900 | 4166975550 | 4800 | 4800 | 4810 | 4790 | 924 |
| 377 | 20240627 | 130800 | 4162545955 | 4810 | 4805 | 4810 | 4805 | 706 |
| 378 | 20240627 | 130700 | 4159153610 | 4805 | 4805 | 4805 | 4805 | 74 |
| 379 | 20240627 | 130600 | 4158798040 | 4795 | 4805 | 4810 | 4790 | 1009 |
| 380 | 20240627 | 130500 | 4153961460 | 4805 | 4795 | 4810 | 4790 | 92 |
| 381 | 20240627 | 130400 | 4153520320 | 4795 | 4800 | 4800 | 4775 | 13881 |
| 382 | 20240627 | 130300 | 4087075230 | 4795 | 4810 | 4810 | 4795 | 8503 |
| 383 | 20240627 | 130200 | 4046241905 | 4810 | 4825 | 4825 | 4810 | 3194 |
| 384 | 20240627 | 130100 | 4030866200 | 4830 | 4830 | 4830 | 4830 | 67 |
| 385 | 20240627 | 130000 | 4030542590 | 4825 | 4825 | 4830 | 4825 | 1351 |
| 386 | 20240627 | 125900 | 4024022760 | 4825 | 4830 | 4830 | 4825 | 22 |
| 387 | 20240627 | 125800 | 4023916605 | 4830 | 4830 | 4830 | 4830 | 1 |
| 388 | 20240627 | 125700 | 4023911775 | 4830 | 4820 | 4830 | 4820 | 1026 |
| 389 | 20240627 | 125600 | 4018960220 | 4825 | 4825 | 4825 | 4825 | 15 |
| 390 | 20240627 | 125500 | 4018887845 | 4825 | 4815 | 4825 | 4815 | 58 |
| 391 | 20240627 | 125400 | 4018608395 | 4815 | 4815 | 4815 | 4815 | 202 |
| 392 | 20240627 | 125300 | 4017635765 | 4810 | 4820 | 4820 | 4810 | 914 |
| 393 | 20240627 | 125200 | 4013236290 | 4815 | 4815 | 4815 | 4815 | 126 |
| 394 | 20240627 | 125100 | 4012629600 | 4815 | 4825 | 4825 | 4815 | 2878 |
| 395 | 20240627 | 125000 | 3998755415 | 4825 | 4825 | 4830 | 4820 | 41 |
| 396 | 20240627 | 124900 | 3998557700 | 4815 | 4820 | 4820 | 4815 | 834 |
| 397 | 20240627 | 124800 | 3994538090 | 4825 | 4820 | 4825 | 4815 | 2074 |
| 398 | 20240627 | 124700 | 3984540950 | 4820 | 4840 | 4840 | 4820 | 4594 |
| 399 | 20240627 | 124600 | 3962339570 | 4840 | 4845 | 4845 | 4840 | 729 |
| 400 | 20240627 | 124500 | 3958808065 | 4850 | 4850 | 4850 | 4840 | 1418 |
| 401 | 20240627 | 124400 | 3951942500 | 4845 | 4850 | 4850 | 4845 | 277 |
| 402 | 20240627 | 124300 | 3950600415 | 4850 | 4850 | 4850 | 4850 | 390 |
| 403 | 20240627 | 124200 | 3948708915 | 4850 | 4845 | 4850 | 4840 | 1293 |
| 404 | 20240627 | 124100 | 3942448200 | 4840 | 4840 | 4840 | 4840 | 882 |
| 405 | 20240627 | 124000 | 3938179320 | 4840 | 4845 | 4845 | 4840 | 811 |
| 406 | 20240627 | 123900 | 3934252370 | 4845 | 4840 | 4845 | 4840 | 1951 |
| 407 | 20240627 | 123800 | 3924809200 | 4845 | 4860 | 4860 | 4845 | 9618 |
| 408 | 20240627 | 123700 | 3878154570 | 4855 | 4860 | 4860 | 4855 | 392 |
| 409 | 20240627 | 123600 | 3876250790 | 4860 | 4865 | 4875 | 4855 | 8106 |
| 410 | 20240627 | 123500 | 3836838030 | 4870 | 4865 | 4870 | 4860 | 2418 |
| 411 | 20240627 | 123400 | 3825080875 | 4865 | 4870 | 4870 | 4865 | 1829 |
| 412 | 20240627 | 123300 | 3816180285 | 4865 | 4870 | 4870 | 4865 | 1632 |
| 413 | 20240627 | 123200 | 3808240590 | 4870 | 4860 | 4870 | 4860 | 2734 |
| 414 | 20240627 | 123100 | 3794949235 | 4860 | 4865 | 4870 | 4860 | 164 |
| 415 | 20240627 | 123000 | 3794151390 | 4865 | 4865 | 4870 | 4865 | 1761 |
| 416 | 20240627 | 122900 | 3785582180 | 4865 | 4865 | 4870 | 4860 | 3418 |
| 417 | 20240627 | 122800 | 3768959240 | 4875 | 4875 | 4875 | 4875 | 1 |
| 418 | 20240627 | 122700 | 3768954365 | 4870 | 4875 | 4880 | 4870 | 4908 |
| 419 | 20240627 | 122600 | 3745035545 | 4875 | 4860 | 4875 | 4860 | 6783 |
| 420 | 20240627 | 122500 | 3712001415 | 4860 | 4860 | 4865 | 4860 | 2819 |
| 421 | 20240627 | 122400 | 3698301045 | 4865 | 4860 | 4865 | 4860 | 361 |
| 422 | 20240627 | 122300 | 3696546530 | 4855 | 4855 | 4860 | 4855 | 822 |
| 423 | 20240627 | 122200 | 3692554545 | 4855 | 4865 | 4865 | 4855 | 3428 |
| 424 | 20240627 | 122100 | 3675890790 | 4865 | 4865 | 4865 | 4860 | 1901 |
| 425 | 20240627 | 122000 | 3666647455 | 4860 | 4860 | 4865 | 4860 | 4402 |
| 426 | 20240627 | 121900 | 3645239315 | 4860 | 4855 | 4860 | 4855 | 2123 |
| 427 | 20240627 | 121800 | 3634921580 | 4860 | 4860 | 4865 | 4855 | 3450 |
| 428 | 20240627 | 121700 | 3618160575 | 4855 | 4855 | 4860 | 4855 | 2804 |
| 429 | 20240627 | 121600 | 3604542115 | 4860 | 4855 | 4860 | 4850 | 375 |
| 430 | 20240627 | 121500 | 3602721620 | 4850 | 4845 | 4850 | 4845 | 1151 |
| 431 | 20240627 | 121400 | 3597141340 | 4845 | 4845 | 4845 | 4845 | 202 |
| 432 | 20240627 | 121300 | 3596162650 | 4845 | 4840 | 4845 | 4835 | 668 |
| 433 | 20240627 | 121200 | 3592927435 | 4845 | 4840 | 4845 | 4840 | 848 |
| 434 | 20240627 | 121100 | 3588823100 | 4845 | 4840 | 4845 | 4840 | 1017 |
| 435 | 20240627 | 121000 | 3583899820 | 4845 | 4850 | 4855 | 4845 | 1339 |
| 436 | 20240627 | 120900 | 3577409740 | 4850 | 4850 | 4860 | 4850 | 860 |
| 437 | 20240627 | 120800 | 3573238385 | 4860 | 4850 | 4860 | 4840 | 628 |
| 438 | 20240627 | 120700 | 3570191250 | 4840 | 4855 | 4860 | 4835 | 2193 |
| 439 | 20240627 | 120600 | 3559561240 | 4850 | 4840 | 4855 | 4835 | 4983 |
| 440 | 20240627 | 120500 | 3535427285 | 4845 | 4855 | 4855 | 4840 | 4518 |
| 441 | 20240627 | 120400 | 3513532170 | 4860 | 4860 | 4860 | 4850 | 1030 |
| 442 | 20240627 | 120300 | 3508531900 | 4850 | 4860 | 4870 | 4850 | 4776 |
| 443 | 20240627 | 120200 | 3485333270 | 4870 | 4855 | 4875 | 4850 | 12815 |
| 444 | 20240627 | 120100 | 3423006835 | 4855 | 4855 | 4860 | 4845 | 2921 |
| 445 | 20240627 | 120000 | 3408824685 | 4855 | 4840 | 4855 | 4835 | 2409 |
| 446 | 20240627 | 115900 | 3397151435 | 4835 | 4840 | 4855 | 4835 | 3673 |
| 447 | 20240627 | 115800 | 3379365865 | 4840 | 4845 | 4845 | 4835 | 4395 |
| 448 | 20240627 | 115700 | 3358074195 | 4850 | 4855 | 4860 | 4845 | 3469 |
| 449 | 20240627 | 115600 | 3341232340 | 4855 | 4865 | 4865 | 4845 | 8865 |
| 450 | 20240627 | 115500 | 3298163450 | 4865 | 4840 | 4865 | 4840 | 15882 |
| 451 | 20240627 | 115400 | 3221109585 | 4840 | 4830 | 4840 | 4830 | 1796 |
| 452 | 20240627 | 115300 | 3212424135 | 4830 | 4825 | 4830 | 4825 | 445 |
| 453 | 20240627 | 115200 | 3210274790 | 4835 | 4825 | 4835 | 4825 | 7934 |
| 454 | 20240627 | 115100 | 3171949570 | 4825 | 4820 | 4825 | 4810 | 2024 |
| 455 | 20240627 | 115000 | 3162208995 | 4810 | 4810 | 4815 | 4805 | 2433 |
| 456 | 20240627 | 114900 | 3150499115 | 4810 | 4815 | 4815 | 4810 | 19 |
| 457 | 20240627 | 114800 | 3150407635 | 4810 | 4810 | 4810 | 4810 | 696 |
| 458 | 20240627 | 114700 | 3147059875 | 4805 | 4805 | 4805 | 4805 | 0 |
| 459 | 20240627 | 114600 | 3147059875 | 4805 | 4810 | 4810 | 4805 | 201 |
| 460 | 20240627 | 114500 | 3146094060 | 4805 | 4800 | 4805 | 4800 | 670 |
| 461 | 20240627 | 114400 | 3142874715 | 4805 | 4800 | 4805 | 4795 | 1726 |
| 462 | 20240627 | 114300 | 3134591020 | 4795 | 4810 | 4810 | 4795 | 12675 |
| 463 | 20240627 | 114200 | 3073699285 | 4810 | 4820 | 4820 | 4810 | 2318 |
| 464 | 20240627 | 114100 | 3062537500 | 4825 | 4820 | 4825 | 4820 | 332 |
| 465 | 20240627 | 114000 | 3060937010 | 4820 | 4830 | 4830 | 4820 | 2627 |
| 466 | 20240627 | 113900 | 3048263380 | 4830 | 4825 | 4835 | 4825 | 3640 |
| 467 | 20240627 | 113800 | 3030679860 | 4825 | 4840 | 4840 | 4825 | 2047 |
| 468 | 20240627 | 113700 | 3020785195 | 4835 | 4830 | 4835 | 4830 | 5931 |
| 469 | 20240627 | 113600 | 2992114610 | 4830 | 4830 | 4835 | 4830 | 1634 |
| 470 | 20240627 | 113500 | 2984221375 | 4830 | 4820 | 4830 | 4810 | 1904 |
| 471 | 20240627 | 113400 | 2975040100 | 4825 | 4815 | 4825 | 4810 | 1485 |
| 472 | 20240627 | 113300 | 2967891550 | 4810 | 4815 | 4815 | 4810 | 587 |
| 473 | 20240627 | 113200 | 2965065615 | 4810 | 4810 | 4810 | 4810 | 1914 |
| 474 | 20240627 | 113100 | 2955859275 | 4810 | 4795 | 4815 | 4795 | 1285 |
| 475 | 20240627 | 113000 | 2949694145 | 4795 | 4800 | 4800 | 4790 | 1020 |
| 476 | 20240627 | 112900 | 2944803745 | 4800 | 4800 | 4800 | 4800 | 432 |
| 477 | 20240627 | 112800 | 2942730145 | 4810 | 4810 | 4810 | 4795 | 2822 |
| 478 | 20240627 | 112700 | 2929179175 | 4810 | 4815 | 4825 | 4805 | 2726 |
| 479 | 20240627 | 112600 | 2916069840 | 4810 | 4830 | 4830 | 4800 | 6594 |
| 480 | 20240627 | 112500 | 2884352900 | 4830 | 4795 | 4830 | 4790 | 10076 |
| 481 | 20240627 | 112400 | 2835838150 | 4795 | 4815 | 4820 | 4795 | 2862 |
| 482 | 20240627 | 112300 | 2822085725 | 4810 | 4835 | 4835 | 4810 | 6222 |
| 483 | 20240627 | 112200 | 2792076675 | 4840 | 4815 | 4840 | 4815 | 6261 |
| 484 | 20240627 | 112100 | 2761800855 | 4815 | 4815 | 4820 | 4815 | 1717 |
| 485 | 20240627 | 112000 | 2753532465 | 4805 | 4805 | 4805 | 4800 | 133 |
| 486 | 20240627 | 111900 | 2752893760 | 4800 | 4810 | 4810 | 4800 | 4109 |
| 487 | 20240627 | 111800 | 2733162035 | 4810 | 4810 | 4820 | 4805 | 1159 |
| 488 | 20240627 | 111700 | 2727580045 | 4810 | 4840 | 4840 | 4810 | 2795 |
| 489 | 20240627 | 111600 | 2714082335 | 4840 | 4815 | 4845 | 4810 | 22530 |
| 490 | 20240627 | 111500 | 2605393885 | 4810 | 4800 | 4815 | 4800 | 2709 |
| 491 | 20240627 | 111400 | 2592359000 | 4805 | 4790 | 4805 | 4790 | 3437 |
| 492 | 20240627 | 111300 | 2575872725 | 4790 | 4790 | 4790 | 4780 | 216 |
| 493 | 20240627 | 111200 | 2574838105 | 4785 | 4770 | 4790 | 4760 | 1158 |
| 494 | 20240627 | 111100 | 2569303955 | 4765 | 4770 | 4770 | 4760 | 2012 |
| 495 | 20240627 | 111000 | 2559716755 | 4760 | 4775 | 4780 | 4760 | 731 |
| 496 | 20240627 | 110900 | 2556228900 | 4775 | 4775 | 4775 | 4775 | 201 |
| 497 | 20240627 | 110800 | 2555269125 | 4780 | 4785 | 4785 | 4780 | 378 |
| 498 | 20240627 | 110700 | 2553461410 | 4790 | 4795 | 4795 | 4790 | 127 |
| 499 | 20240627 | 110600 | 2552853060 | 4790 | 4785 | 4790 | 4785 | 1130 |
| 500 | 20240627 | 110500 | 2547441610 | 4790 | 4785 | 4790 | 4785 | 1259 |
| 501 | 20240627 | 110400 | 2541411015 | 4790 | 4770 | 4795 | 4760 | 1109 |
| 502 | 20240627 | 110300 | 2536099005 | 4795 | 4775 | 4795 | 4760 | 4456 |
| 503 | 20240627 | 110200 | 2514878535 | 4775 | 4775 | 4785 | 4775 | 3710 |
| 504 | 20240627 | 110100 | 2497160515 | 4780 | 4775 | 4780 | 4760 | 1274 |
| 505 | 20240627 | 110000 | 2491083700 | 4760 | 4770 | 4780 | 4760 | 412 |
| 506 | 20240627 | 105900 | 2489114480 | 4750 | 4770 | 4780 | 4750 | 2175 |
| 507 | 20240627 | 105800 | 2478772195 | 4770 | 4760 | 4780 | 4755 | 106 |
| 508 | 20240627 | 105700 | 2478267570 | 4755 | 4755 | 4760 | 4755 | 365 |
| 509 | 20240627 | 105600 | 2476531990 | 4755 | 4750 | 4755 | 4750 | 50 |
| 510 | 20240627 | 105500 | 2476294245 | 4750 | 4750 | 4775 | 4750 | 5548 |
| 511 | 20240627 | 105400 | 2449923945 | 4755 | 4775 | 4780 | 4755 | 6330 |
| 512 | 20240627 | 105300 | 2419792840 | 4780 | 4770 | 4780 | 4770 | 104 |
| 513 | 20240627 | 105200 | 2419296025 | 4765 | 4755 | 4765 | 4755 | 212 |
| 514 | 20240627 | 105100 | 2418285865 | 4755 | 4760 | 4760 | 4755 | 11 |
| 515 | 20240627 | 105000 | 2418233510 | 4760 | 4775 | 4780 | 4760 | 2560 |
| 516 | 20240627 | 104900 | 2406039655 | 4785 | 4795 | 4800 | 4780 | 2442 |
| 517 | 20240627 | 104800 | 2394343865 | 4800 | 4795 | 4810 | 4795 | 1911 |
| 518 | 20240627 | 104700 | 2385163610 | 4795 | 4795 | 4805 | 4795 | 3050 |
| 519 | 20240627 | 104600 | 2370525810 | 4795 | 4785 | 4795 | 4785 | 1869 |
| 520 | 20240627 | 104500 | 2361569200 | 4790 | 4780 | 4790 | 4780 | 611 |
| 521 | 20240627 | 104400 | 2358642590 | 4775 | 4785 | 4795 | 4775 | 658 |
| 522 | 20240627 | 104300 | 2355498325 | 4795 | 4790 | 4795 | 4775 | 4161 |
| 523 | 20240627 | 104200 | 2335596905 | 4780 | 4805 | 4805 | 4770 | 1348 |
| 524 | 20240627 | 104100 | 2329134150 | 4805 | 4780 | 4825 | 4780 | 11560 |
| 525 | 20240627 | 104000 | 2273540015 | 4790 | 4750 | 4790 | 4750 | 2016 |
| 526 | 20240627 | 103900 | 2263900200 | 4745 | 4750 | 4770 | 4745 | 4148 |
| 527 | 20240627 | 103800 | 2244176055 | 4740 | 4765 | 4765 | 4735 | 3380 |
| 528 | 20240627 | 103700 | 2228118310 | 4760 | 4770 | 4770 | 4760 | 496 |
| 529 | 20240627 | 103600 | 2225753975 | 4765 | 4765 | 4765 | 4760 | 1201 |
| 530 | 20240627 | 103500 | 2220033605 | 4770 | 4770 | 4775 | 4765 | 662 |
| 531 | 20240627 | 103400 | 2216875795 | 4770 | 4765 | 4775 | 4765 | 1003 |
| 532 | 20240627 | 103300 | 2212096395 | 4775 | 4785 | 4785 | 4765 | 3972 |
| 533 | 20240627 | 103200 | 2193129365 | 4780 | 4775 | 4780 | 4770 | 246 |
| 534 | 20240627 | 103100 | 2191954545 | 4785 | 4785 | 4790 | 4765 | 2241 |
| 535 | 20240627 | 103000 | 2181231340 | 4760 | 4760 | 4790 | 4740 | 3952 |
| 536 | 20240627 | 102900 | 2162459805 | 4790 | 4770 | 4795 | 4760 | 2963 |
| 537 | 20240627 | 102800 | 2148314390 | 4775 | 4800 | 4820 | 4775 | 5675 |
| 538 | 20240627 | 102700 | 2121049595 | 4805 | 4775 | 4805 | 4765 | 17786 |
| 539 | 20240627 | 102600 | 2035985325 | 4765 | 4755 | 4775 | 4745 | 2788 |
| 540 | 20240627 | 102500 | 2022705070 | 4755 | 4750 | 4755 | 4750 | 402 |
| 541 | 20240627 | 102400 | 2020795560 | 4755 | 4750 | 4755 | 4745 | 278 |
| 542 | 20240627 | 102300 | 2019475835 | 4755 | 4740 | 4760 | 4740 | 622 |
| 543 | 20240627 | 102200 | 2016521340 | 4750 | 4735 | 4750 | 4730 | 1042 |
| 544 | 20240627 | 102100 | 2011581950 | 4730 | 4730 | 4730 | 4730 | 532 |
| 545 | 20240627 | 102000 | 2009065590 | 4730 | 4725 | 4730 | 4725 | 307 |
| 546 | 20240627 | 101900 | 2007615010 | 4730 | 4725 | 4730 | 4725 | 43 |
| 547 | 20240627 | 101800 | 2007411630 | 4725 | 4730 | 4730 | 4725 | 2198 |
| 548 | 20240627 | 101700 | 1997023630 | 4730 | 4735 | 4735 | 4730 | 1038 |
| 549 | 20240627 | 101600 | 1992109220 | 4735 | 4735 | 4740 | 4730 | 1443 |
| 550 | 20240627 | 101500 | 1985281885 | 4735 | 4725 | 4735 | 4725 | 605 |
| 551 | 20240627 | 101400 | 1982420480 | 4720 | 4730 | 4730 | 4720 | 838 |
| 552 | 20240627 | 101300 | 1978464815 | 4725 | 4720 | 4725 | 4720 | 213 |
| 553 | 20240627 | 101200 | 1977459450 | 4730 | 4730 | 4730 | 4730 | 0 |
| 554 | 20240627 | 101100 | 1977459450 | 4730 | 4735 | 4735 | 4725 | 4414 |
| 555 | 20240627 | 101000 | 1956583155 | 4735 | 4730 | 4745 | 4725 | 1472 |
| 556 | 20240627 | 100900 | 1949613940 | 4740 | 4725 | 4740 | 4720 | 454 |
| 557 | 20240627 | 100800 | 1947462035 | 4735 | 4730 | 4750 | 4730 | 874 |
| 558 | 20240627 | 100700 | 1943322925 | 4730 | 4730 | 4730 | 4720 | 38 |
| 559 | 20240627 | 100600 | 1943143285 | 4730 | 4730 | 4735 | 4710 | 7444 |
| 560 | 20240627 | 100500 | 1907938705 | 4730 | 4715 | 4730 | 4710 | 3878 |
| 561 | 20240627 | 100400 | 1889626455 | 4730 | 4710 | 4730 | 4705 | 15641 |
| 562 | 20240627 | 100300 | 1815956865 | 4705 | 4705 | 4710 | 4700 | 687 |
| 563 | 20240627 | 100200 | 1812723415 | 4705 | 4705 | 4710 | 4690 | 1753 |
| 564 | 20240627 | 100100 | 1804476260 | 4690 | 4685 | 4705 | 4680 | 595 |
| 565 | 20240627 | 100000 | 1801679545 | 4680 | 4685 | 4705 | 4680 | 353 |
| 566 | 20240627 | 095900 | 1800025060 | 4685 | 4695 | 4705 | 4685 | 126 |
| 567 | 20240627 | 095800 | 1799434700 | 4705 | 4680 | 4705 | 4680 | 13 |
| 568 | 20240627 | 095700 | 1799373665 | 4705 | 4685 | 4705 | 4670 | 1327 |
| 569 | 20240627 | 095600 | 1793170440 | 4685 | 4685 | 4685 | 4675 | 630 |
| 570 | 20240627 | 095500 | 1790220100 | 4685 | 4675 | 4685 | 4675 | 103 |
| 571 | 20240627 | 095400 | 1789738185 | 4680 | 4670 | 4680 | 4665 | 53 |
| 572 | 20240627 | 095300 | 1789490875 | 4670 | 4670 | 4670 | 4665 | 1354 |
| 573 | 20240627 | 095200 | 1783170975 | 4670 | 4670 | 4670 | 4660 | 2441 |
| 574 | 20240627 | 095100 | 1771788785 | 4670 | 4665 | 4700 | 4660 | 4937 |
| 575 | 20240627 | 095000 | 1748741735 | 4670 | 4660 | 4670 | 4655 | 1621 |
| 576 | 20240627 | 094900 | 1741187640 | 4665 | 4675 | 4705 | 4665 | 6174 |
| 577 | 20240627 | 094800 | 1712340000 | 4705 | 4705 | 4710 | 4655 | 11255 |
| 578 | 20240627 | 094700 | 1659662010 | 4695 | 4700 | 4710 | 4685 | 3093 |
| 579 | 20240627 | 094600 | 1645132820 | 4690 | 4715 | 4725 | 4690 | 15861 |
| 580 | 20240627 | 094500 | 1570571600 | 4720 | 4720 | 4720 | 4710 | 1558 |
| 581 | 20240627 | 094400 | 1563223475 | 4715 | 4715 | 4725 | 4695 | 15276 |
| 582 | 20240627 | 094300 | 1491431390 | 4725 | 4730 | 4730 | 4705 | 6117 |
| 583 | 20240627 | 094200 | 1462593235 | 4710 | 4710 | 4730 | 4700 | 10178 |
| 584 | 20240627 | 094100 | 1414662615 | 4700 | 4730 | 4730 | 4690 | 21626 |
| 585 | 20240627 | 094000 | 1312931250 | 4725 | 4755 | 4770 | 4710 | 14563 |
| 586 | 20240627 | 093900 | 1243977345 | 4770 | 4770 | 4775 | 4745 | 24107 |
| 587 | 20240627 | 093800 | 1129320230 | 4760 | 4775 | 4780 | 4750 | 10303 |
| 588 | 20240627 | 093700 | 1080277440 | 4755 | 4755 | 4780 | 4735 | 11897 |
| 589 | 20240627 | 093600 | 1023591200 | 4755 | 4780 | 4780 | 4715 | 31358 |
| 590 | 20240627 | 093500 | 874841970 | 4760 | 4770 | 4780 | 4740 | 3714 |
| 591 | 20240627 | 093400 | 857156980 | 4775 | 4775 | 4780 | 4740 | 14159 |
| 592 | 20240627 | 093300 | 789682750 | 4775 | 4750 | 4775 | 4710 | 10579 |
| 593 | 20240627 | 093200 | 739488700 | 4765 | 4760 | 4765 | 4725 | 11748 |
| 594 | 20240627 | 093100 | 683719860 | 4755 | 4755 | 4760 | 4755 | 903 |
| 595 | 20240627 | 093000 | 679424975 | 4750 | 4775 | 4775 | 4750 | 13184 |
| 596 | 20240627 | 092900 | 616760845 | 4775 | 4770 | 4785 | 4750 | 4279 |
| 597 | 20240627 | 092800 | 596390395 | 4770 | 4770 | 4780 | 4750 | 6735 |
| 598 | 20240627 | 092700 | 564260440 | 4745 | 4755 | 4760 | 4730 | 6124 |
| 599 | 20240627 | 092600 | 535268190 | 4755 | 4725 | 4755 | 4710 | 2019 |
| 600 | 20240627 | 092500 | 525694240 | 4710 | 4715 | 4730 | 4705 | 3565 |
| 601 | 20240627 | 092400 | 508893970 | 4715 | 4700 | 4720 | 4650 | 13921 |
| 602 | 20240627 | 092300 | 443781050 | 4715 | 4695 | 4715 | 4680 | 3183 |
| 603 | 20240627 | 092200 | 428858665 | 4705 | 4670 | 4710 | 4670 | 2045 |
| 604 | 20240627 | 092100 | 419255085 | 4670 | 4705 | 4710 | 4650 | 12472 |
| 605 | 20240627 | 092000 | 360920510 | 4705 | 4715 | 4715 | 4700 | 225 |
| 606 | 20240627 | 091900 | 359859805 | 4685 | 4745 | 4745 | 4685 | 12736 |
| 607 | 20240627 | 091800 | 299956955 | 4730 | 4755 | 4755 | 4715 | 4791 |
| 608 | 20240627 | 091700 | 277265050 | 4750 | 4760 | 4780 | 4745 | 1900 |
| 609 | 20240627 | 091600 | 268231970 | 4760 | 4740 | 4780 | 4740 | 5226 |
| 610 | 20240627 | 091500 | 243385720 | 4730 | 4725 | 4735 | 4725 | 573 |
| 611 | 20240627 | 091400 | 240673500 | 4710 | 4710 | 4730 | 4705 | 3068 |
| 612 | 20240627 | 091300 | 226220105 | 4725 | 4685 | 4725 | 4685 | 1249 |
| 613 | 20240627 | 091200 | 220336465 | 4690 | 4675 | 4700 | 4675 | 1540 |
| 614 | 20240627 | 091100 | 213099040 | 4690 | 4660 | 4710 | 4660 | 3556 |
| 615 | 20240627 | 091000 | 196425690 | 4660 | 4650 | 4660 | 4650 | 2218 |
| 616 | 20240627 | 090900 | 186089935 | 4655 | 4650 | 4675 | 4645 | 423 |
| 617 | 20240627 | 090800 | 184122925 | 4645 | 4650 | 4660 | 4640 | 5633 |
| 618 | 20240627 | 090700 | 157951785 | 4660 | 4645 | 4660 | 4645 | 685 |
| 619 | 20240627 | 090600 | 154768415 | 4635 | 4665 | 4690 | 4630 | 11642 |
| 620 | 20240627 | 090500 | 100678465 | 4695 | 4675 | 4695 | 4660 | 568 |
| 621 | 20240627 | 090400 | 98024810 | 4695 | 4700 | 4700 | 4655 | 1005 |
| 622 | 20240627 | 090300 | 93334515 | 4700 | 4655 | 4700 | 4655 | 3634 |
| 623 | 20240627 | 090200 | 76301000 | 4650 | 4660 | 4670 | 4650 | 2514 |
| 624 | 20240627 | 090100 | 64598765 | 4650 | 4660 | 4670 | 4650 | 6393 |
| 625 | 20240627 | 090000 | 34820860 | 4660 | 4705 | 4705 | 4660 | 7434 |