28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 184400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 4043 |
| 3 | 20240627 | 184300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 4 | 20240627 | 184200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 5 | 20240627 | 184100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 6 | 20240627 | 184000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 7 | 20240627 | 183900 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 8 | 20240627 | 183800 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 9 | 20240627 | 183700 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 10 | 20240627 | 183600 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 11 | 20240627 | 183500 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 12 | 20240627 | 183400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 13 | 20240627 | 183300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 14 | 20240627 | 183200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 15 | 20240627 | 183100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 16 | 20240627 | 183000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 17 | 20240627 | 182900 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 18 | 20240627 | 182800 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 19 | 20240627 | 182700 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 20 | 20240627 | 182600 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 21 | 20240627 | 182500 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 22 | 20240627 | 182400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 23 | 20240627 | 182300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 24 | 20240627 | 182200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 25 | 20240627 | 182100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 26 | 20240627 | 182000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 27 | 20240627 | 181900 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 28 | 20240627 | 181800 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 29 | 20240627 | 181700 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 30 | 20240627 | 181600 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 31 | 20240627 | 181500 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 32 | 20240627 | 181400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 4043 |
| 33 | 20240627 | 181300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 34 | 20240627 | 181200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 35 | 20240627 | 181100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 36 | 20240627 | 181000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 37 | 20240627 | 180900 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 38 | 20240627 | 180800 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 39 | 20240627 | 180700 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 40 | 20240627 | 180600 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 41 | 20240627 | 180500 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 42 | 20240627 | 180400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 43 | 20240627 | 180300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 44 | 20240627 | 180200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 45 | 20240627 | 180100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 46 | 20240627 | 180000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 47 | 20240627 | 175900 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 48 | 20240627 | 175800 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 49 | 20240627 | 175700 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 50 | 20240627 | 175600 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 51 | 20240627 | 175500 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 52 | 20240627 | 175400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 53 | 20240627 | 175300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 54 | 20240627 | 175200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 55 | 20240627 | 175100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 56 | 20240627 | 175000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 57 | 20240627 | 174900 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 58 | 20240627 | 174800 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 59 | 20240627 | 174700 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 60 | 20240627 | 174600 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 61 | 20240627 | 174500 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 62 | 20240627 | 174400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 4043 |
| 63 | 20240627 | 174300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 64 | 20240627 | 174200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 65 | 20240627 | 174100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 66 | 20240627 | 174000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 67 | 20240627 | 173900 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 68 | 20240627 | 173800 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 69 | 20240627 | 173700 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 70 | 20240627 | 173600 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 71 | 20240627 | 173500 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 72 | 20240627 | 173400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 73 | 20240627 | 173300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 74 | 20240627 | 173200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 75 | 20240627 | 173100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 76 | 20240627 | 173000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 77 | 20240627 | 172900 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 78 | 20240627 | 172800 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 79 | 20240627 | 172700 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 80 | 20240627 | 172600 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 81 | 20240627 | 172500 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 82 | 20240627 | 172400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 83 | 20240627 | 172300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 84 | 20240627 | 172200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 85 | 20240627 | 172100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 86 | 20240627 | 172000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 87 | 20240627 | 171900 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 88 | 20240627 | 171800 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 89 | 20240627 | 171700 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 90 | 20240627 | 171600 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 91 | 20240627 | 171500 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 92 | 20240627 | 171400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 4043 |
| 93 | 20240627 | 171300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 94 | 20240627 | 171200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 95 | 20240627 | 171100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 96 | 20240627 | 171000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 97 | 20240627 | 170900 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 98 | 20240627 | 170800 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 99 | 20240627 | 170700 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 100 | 20240627 | 170600 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 101 | 20240627 | 170500 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 102 | 20240627 | 170400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 103 | 20240627 | 170300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 104 | 20240627 | 170200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 105 | 20240627 | 170100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 106 | 20240627 | 170000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 107 | 20240627 | 165900 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 108 | 20240627 | 165800 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 109 | 20240627 | 165700 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 110 | 20240627 | 165600 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 111 | 20240627 | 165500 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 112 | 20240627 | 165400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 113 | 20240627 | 165300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 114 | 20240627 | 165200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 115 | 20240627 | 165100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 116 | 20240627 | 165000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 117 | 20240627 | 164900 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 118 | 20240627 | 164800 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 119 | 20240627 | 164700 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 120 | 20240627 | 164600 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 121 | 20240627 | 164500 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 122 | 20240627 | 164400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 4043 |
| 123 | 20240627 | 164300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 124 | 20240627 | 164200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 125 | 20240627 | 164100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 126 | 20240627 | 164000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 127 | 20240627 | 163900 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 128 | 20240627 | 163800 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 129 | 20240627 | 163700 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 130 | 20240627 | 163600 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 131 | 20240627 | 163500 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 132 | 20240627 | 163400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 133 | 20240627 | 163300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 134 | 20240627 | 163200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 135 | 20240627 | 163100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 136 | 20240627 | 163000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 137 | 20240627 | 162900 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 138 | 20240627 | 162800 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 139 | 20240627 | 162700 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 140 | 20240627 | 162600 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 141 | 20240627 | 162500 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 142 | 20240627 | 162400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 143 | 20240627 | 162300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 144 | 20240627 | 162200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 145 | 20240627 | 162100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 146 | 20240627 | 162000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 147 | 20240627 | 161900 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 148 | 20240627 | 161800 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 149 | 20240627 | 161700 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 150 | 20240627 | 161600 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 151 | 20240627 | 161500 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 152 | 20240627 | 161400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 4043 |
| 153 | 20240627 | 161300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 154 | 20240627 | 161200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 155 | 20240627 | 161100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 156 | 20240627 | 161000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 157 | 20240627 | 160900 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 158 | 20240627 | 160800 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 159 | 20240627 | 160700 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 160 | 20240627 | 160600 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 161 | 20240627 | 160500 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 162 | 20240627 | 160400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 163 | 20240627 | 160300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 164 | 20240627 | 160200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 165 | 20240627 | 160100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 166 | 20240627 | 160000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 167 | 20240627 | 155900 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 168 | 20240627 | 155800 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 169 | 20240627 | 155700 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 170 | 20240627 | 155600 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 171 | 20240627 | 155500 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 172 | 20240627 | 155400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 173 | 20240627 | 155300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 174 | 20240627 | 155200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 175 | 20240627 | 155100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 176 | 20240627 | 155000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 177 | 20240627 | 154900 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 178 | 20240627 | 154800 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 179 | 20240627 | 154700 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 180 | 20240627 | 154600 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 181 | 20240627 | 154500 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 182 | 20240627 | 154400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 4043 |
| 183 | 20240627 | 154300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 184 | 20240627 | 154200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 185 | 20240627 | 154100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 186 | 20240627 | 154000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 187 | 20240627 | 153900 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 188 | 20240627 | 153800 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 189 | 20240627 | 153700 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 190 | 20240627 | 153600 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 191 | 20240627 | 153500 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 192 | 20240627 | 153400 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 193 | 20240627 | 153300 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 194 | 20240627 | 153200 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 195 | 20240627 | 153100 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 196 | 20240627 | 153000 | 1132981640 | 4455 | 4455 | 4455 | 4455 | 4043 |
| 197 | 20240627 | 152900 | 1114970075 | 4455 | 4455 | 4455 | 4455 | 0 |
| 198 | 20240627 | 152800 | 1114970075 | 4455 | 4455 | 4455 | 4455 | 0 |
| 199 | 20240627 | 152700 | 1114970075 | 4455 | 4455 | 4455 | 4455 | 0 |
| 200 | 20240627 | 152600 | 1114970075 | 4455 | 4455 | 4455 | 4455 | 0 |
| 201 | 20240627 | 152500 | 1114970075 | 4455 | 4455 | 4455 | 4455 | 0 |
| 202 | 20240627 | 152400 | 1114970075 | 4455 | 4455 | 4455 | 4455 | 0 |
| 203 | 20240627 | 152300 | 1114970075 | 4455 | 4455 | 4455 | 4455 | 0 |
| 204 | 20240627 | 152200 | 1114970075 | 4455 | 4455 | 4455 | 4455 | 0 |
| 205 | 20240627 | 152100 | 1114970075 | 4455 | 4455 | 4455 | 4455 | 0 |
| 206 | 20240627 | 152000 | 1114970075 | 4455 | 4455 | 4455 | 4455 | 0 |
| 207 | 20240627 | 151900 | 1114970075 | 4455 | 4455 | 4455 | 4455 | 444 |
| 208 | 20240627 | 151800 | 1112992055 | 4460 | 4450 | 4460 | 4450 | 2018 |
| 209 | 20240627 | 151700 | 1104004365 | 4455 | 4455 | 4460 | 4450 | 1083 |
| 210 | 20240627 | 151600 | 1099179990 | 4455 | 4450 | 4455 | 4450 | 372 |
| 211 | 20240627 | 151500 | 1097524570 | 4455 | 4455 | 4455 | 4455 | 52 |
| 212 | 20240627 | 151400 | 1097292910 | 4455 | 4450 | 4455 | 4450 | 1654 |
| 213 | 20240627 | 151300 | 1089932605 | 4450 | 4450 | 4450 | 4445 | 3772 |
| 214 | 20240627 | 151200 | 1073147455 | 4445 | 4450 | 4450 | 4445 | 1751 |
| 215 | 20240627 | 151100 | 1065358060 | 4445 | 4450 | 4450 | 4445 | 500 |
| 216 | 20240627 | 151000 | 1063134420 | 4450 | 4450 | 4450 | 4450 | 1873 |
| 217 | 20240627 | 150900 | 1054799570 | 4450 | 4450 | 4450 | 4450 | 884 |
| 218 | 20240627 | 150800 | 1050865770 | 4450 | 4450 | 4450 | 4450 | 1881 |
| 219 | 20240627 | 150700 | 1042495320 | 4450 | 4450 | 4450 | 4450 | 1755 |
| 220 | 20240627 | 150600 | 1034685570 | 4450 | 4450 | 4450 | 4450 | 2433 |
| 221 | 20240627 | 150500 | 1023858720 | 4455 | 4455 | 4455 | 4455 | 72 |
| 222 | 20240627 | 150400 | 1023537960 | 4460 | 4455 | 4460 | 4455 | 242 |
| 223 | 20240627 | 150300 | 1022459845 | 4455 | 4455 | 4455 | 4455 | 360 |
| 224 | 20240627 | 150200 | 1020856045 | 4455 | 4455 | 4455 | 4455 | 573 |
| 225 | 20240627 | 150100 | 1018303330 | 4460 | 4460 | 4460 | 4460 | 166 |
| 226 | 20240627 | 150000 | 1017562970 | 4465 | 4460 | 4465 | 4460 | 2 |
| 227 | 20240627 | 145900 | 1017554045 | 4460 | 4465 | 4465 | 4460 | 14 |
| 228 | 20240627 | 145800 | 1017491580 | 4465 | 4465 | 4465 | 4465 | 362 |
| 229 | 20240627 | 145700 | 1015875250 | 4465 | 4465 | 4465 | 4465 | 23 |
| 230 | 20240627 | 145600 | 1015772555 | 4465 | 4465 | 4465 | 4465 | 3 |
| 231 | 20240627 | 145500 | 1015759160 | 4465 | 4465 | 4465 | 4465 | 0 |
| 232 | 20240627 | 145400 | 1015759160 | 4465 | 4465 | 4465 | 4465 | 100 |
| 233 | 20240627 | 145300 | 1015312660 | 4465 | 4465 | 4465 | 4465 | 108 |
| 234 | 20240627 | 145200 | 1014830440 | 4465 | 4465 | 4465 | 4465 | 1 |
| 235 | 20240627 | 145100 | 1014825975 | 4455 | 4450 | 4455 | 4450 | 220 |
| 236 | 20240627 | 145000 | 1013846475 | 4450 | 4455 | 4455 | 4450 | 400 |
| 237 | 20240627 | 144900 | 1012066470 | 4450 | 4450 | 4450 | 4450 | 844 |
| 238 | 20240627 | 144800 | 1008310670 | 4450 | 4450 | 4450 | 4450 | 443 |
| 239 | 20240627 | 144700 | 1006339320 | 4460 | 4460 | 4460 | 4460 | 0 |
| 240 | 20240627 | 144600 | 1006339320 | 4460 | 4460 | 4460 | 4460 | 1259 |
| 241 | 20240627 | 144500 | 1000724180 | 4460 | 4460 | 4460 | 4460 | 2000 |
| 242 | 20240627 | 144400 | 991804180 | 4460 | 4460 | 4460 | 4460 | 0 |
| 243 | 20240627 | 144300 | 991804180 | 4460 | 4460 | 4460 | 4460 | 0 |
| 244 | 20240627 | 144200 | 991804180 | 4460 | 4460 | 4460 | 4460 | 0 |
| 245 | 20240627 | 144100 | 991804180 | 4460 | 4460 | 4460 | 4460 | 0 |
| 246 | 20240627 | 144000 | 991804180 | 4460 | 4460 | 4460 | 4460 | 0 |
| 247 | 20240627 | 143900 | 991804180 | 4460 | 4460 | 4460 | 4450 | 11 |
| 248 | 20240627 | 143800 | 991755210 | 4450 | 4455 | 4455 | 4450 | 342 |
| 249 | 20240627 | 143700 | 990231610 | 4450 | 4450 | 4450 | 4450 | 10 |
| 250 | 20240627 | 143600 | 990187110 | 4450 | 4450 | 4450 | 4450 | 3 |
| 251 | 20240627 | 143500 | 990173760 | 4450 | 4455 | 4455 | 4450 | 2 |
| 252 | 20240627 | 143400 | 990164855 | 4455 | 4455 | 4455 | 4455 | 32 |
| 253 | 20240627 | 143300 | 990022295 | 4450 | 4450 | 4450 | 4450 | 400 |
| 254 | 20240627 | 143200 | 988242295 | 4450 | 4450 | 4450 | 4450 | 57 |
| 255 | 20240627 | 143100 | 987988645 | 4450 | 4460 | 4460 | 4450 | 2190 |
| 256 | 20240627 | 143000 | 978239795 | 4460 | 4460 | 4460 | 4460 | 1 |
| 257 | 20240627 | 142900 | 978235335 | 4455 | 4455 | 4455 | 4455 | 1009 |
| 258 | 20240627 | 142800 | 973740240 | 4460 | 4460 | 4460 | 4460 | 1 |
| 259 | 20240627 | 142700 | 973735780 | 4455 | 4455 | 4455 | 4455 | 23 |
| 260 | 20240627 | 142600 | 973633315 | 4460 | 4455 | 4460 | 4455 | 16 |
| 261 | 20240627 | 142500 | 973562030 | 4455 | 4455 | 4455 | 4455 | 10 |
| 262 | 20240627 | 142400 | 973517480 | 4460 | 4460 | 4460 | 4460 | 1 |
| 263 | 20240627 | 142300 | 973513020 | 4455 | 4455 | 4455 | 4455 | 195 |
| 264 | 20240627 | 142200 | 972644295 | 4445 | 4455 | 4455 | 4445 | 429 |
| 265 | 20240627 | 142100 | 970736065 | 4455 | 4450 | 4455 | 4445 | 3533 |
| 266 | 20240627 | 142000 | 955027090 | 4445 | 4450 | 4455 | 4445 | 9093 |
| 267 | 20240627 | 141900 | 914571095 | 4450 | 4455 | 4455 | 4450 | 493 |
| 268 | 20240627 | 141800 | 912375035 | 4455 | 4455 | 4455 | 4455 | 1 |
| 269 | 20240627 | 141700 | 912370580 | 4455 | 4455 | 4455 | 4455 | 15 |
| 270 | 20240627 | 141600 | 912303755 | 4450 | 4455 | 4455 | 4450 | 11 |
| 271 | 20240627 | 141500 | 912254755 | 4455 | 4455 | 4455 | 4455 | 809 |
| 272 | 20240627 | 141400 | 908650660 | 4455 | 4455 | 4455 | 4455 | 0 |
| 273 | 20240627 | 141300 | 908650660 | 4455 | 4455 | 4460 | 4455 | 13 |
| 274 | 20240627 | 141200 | 908592740 | 4455 | 4455 | 4455 | 4455 | 1692 |
| 275 | 20240627 | 141100 | 901054880 | 4455 | 4455 | 4455 | 4450 | 806 |
| 276 | 20240627 | 141000 | 897465675 | 4455 | 4455 | 4455 | 4455 | 2975 |
| 277 | 20240627 | 140900 | 884212050 | 4455 | 4460 | 4460 | 4455 | 23 |
| 278 | 20240627 | 140800 | 884109480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 279 | 20240627 | 140700 | 884109480 | 4460 | 4460 | 4460 | 4460 | 50 |
| 280 | 20240627 | 140600 | 883886480 | 4465 | 4465 | 4465 | 4465 | 1 |
| 281 | 20240627 | 140500 | 883882015 | 4460 | 4460 | 4460 | 4460 | 1 |
| 282 | 20240627 | 140400 | 883877555 | 4455 | 4465 | 4465 | 4455 | 101 |
| 283 | 20240627 | 140300 | 883427590 | 4455 | 4455 | 4455 | 4455 | 2 |
| 284 | 20240627 | 140200 | 883418680 | 4455 | 4465 | 4465 | 4455 | 471 |
| 285 | 20240627 | 140100 | 881318895 | 4455 | 4455 | 4455 | 4455 | 0 |
| 286 | 20240627 | 140000 | 881318895 | 4455 | 4455 | 4455 | 4455 | 0 |
| 287 | 20240627 | 135900 | 881318895 | 4455 | 4455 | 4455 | 4455 | 0 |
| 288 | 20240627 | 135800 | 881318895 | 4455 | 4455 | 4455 | 4455 | 0 |
| 289 | 20240627 | 135700 | 881318895 | 4455 | 4455 | 4455 | 4455 | 225 |
| 290 | 20240627 | 135600 | 880316520 | 4460 | 4460 | 4460 | 4460 | 228 |
| 291 | 20240627 | 135500 | 879299640 | 4460 | 4460 | 4465 | 4460 | 19 |
| 292 | 20240627 | 135400 | 879214895 | 4455 | 4460 | 4465 | 4455 | 973 |
| 293 | 20240627 | 135300 | 874875020 | 4460 | 4455 | 4460 | 4455 | 229 |
| 294 | 20240627 | 135200 | 873854820 | 4455 | 4460 | 4465 | 4455 | 22 |
| 295 | 20240627 | 135100 | 873756660 | 4460 | 4460 | 4460 | 4460 | 13 |
| 296 | 20240627 | 135000 | 873698680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 297 | 20240627 | 134900 | 873698680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 298 | 20240627 | 134800 | 873698680 | 4465 | 4465 | 4465 | 4465 | 0 |
| 299 | 20240627 | 134700 | 873698680 | 4465 | 4460 | 4470 | 4460 | 2901 |
| 300 | 20240627 | 134600 | 860736335 | 4455 | 4455 | 4455 | 4455 | 51 |
| 301 | 20240627 | 134500 | 860509130 | 4460 | 4450 | 4460 | 4450 | 113 |
| 302 | 20240627 | 134400 | 860005850 | 4455 | 4455 | 4455 | 4455 | 20 |
| 303 | 20240627 | 134300 | 859916750 | 4460 | 4460 | 4460 | 4460 | 18 |
| 304 | 20240627 | 134200 | 859836470 | 4465 | 4465 | 4465 | 4465 | 2 |
| 305 | 20240627 | 134100 | 859827540 | 4460 | 4460 | 4460 | 4460 | 1 |
| 306 | 20240627 | 134000 | 859823080 | 4450 | 4450 | 4450 | 4450 | 0 |
| 307 | 20240627 | 133900 | 859823080 | 4450 | 4450 | 4450 | 4450 | 0 |
| 308 | 20240627 | 133800 | 859823080 | 4450 | 4450 | 4450 | 4450 | 0 |
| 309 | 20240627 | 133700 | 859823080 | 4450 | 4465 | 4465 | 4450 | 1000 |
| 310 | 20240627 | 133600 | 855365580 | 4450 | 4450 | 4450 | 4450 | 146 |
| 311 | 20240627 | 133500 | 854715880 | 4470 | 4470 | 4470 | 4450 | 1748 |
| 312 | 20240627 | 133400 | 846918320 | 4450 | 4465 | 4465 | 4450 | 1496 |
| 313 | 20240627 | 133300 | 840247095 | 4455 | 4465 | 4465 | 4455 | 124 |
| 314 | 20240627 | 133200 | 839694055 | 4455 | 4455 | 4460 | 4450 | 2173 |
| 315 | 20240627 | 133100 | 830023880 | 4455 | 4455 | 4455 | 4455 | 2620 |
| 316 | 20240627 | 133000 | 818351780 | 4455 | 4455 | 4455 | 4455 | 0 |
| 317 | 20240627 | 132900 | 818351780 | 4455 | 4465 | 4470 | 4455 | 252 |
| 318 | 20240627 | 132800 | 817229095 | 4455 | 4455 | 4455 | 4455 | 21 |
| 319 | 20240627 | 132700 | 817135540 | 4470 | 4460 | 4470 | 4460 | 22 |
| 320 | 20240627 | 132600 | 817037300 | 4455 | 4455 | 4455 | 4455 | 0 |
| 321 | 20240627 | 132500 | 817037300 | 4455 | 4455 | 4455 | 4455 | 104 |
| 322 | 20240627 | 132400 | 816573980 | 4455 | 4455 | 4455 | 4455 | 7 |
| 323 | 20240627 | 132300 | 816542795 | 4450 | 4450 | 4450 | 4450 | 221 |
| 324 | 20240627 | 132200 | 815559345 | 4450 | 4455 | 4455 | 4450 | 107 |
| 325 | 20240627 | 132100 | 815083035 | 4455 | 4455 | 4455 | 4455 | 209 |
| 326 | 20240627 | 132000 | 814151940 | 4455 | 4455 | 4455 | 4455 | 266 |
| 327 | 20240627 | 131900 | 812966910 | 4455 | 4455 | 4455 | 4455 | 326 |
| 328 | 20240627 | 131800 | 811514580 | 4450 | 4450 | 4450 | 4450 | 0 |
| 329 | 20240627 | 131700 | 811514580 | 4450 | 4450 | 4450 | 4450 | 44 |
| 330 | 20240627 | 131600 | 811318780 | 4450 | 4455 | 4455 | 4450 | 5189 |
| 331 | 20240627 | 131500 | 788226570 | 4460 | 4460 | 4460 | 4460 | 10 |
| 332 | 20240627 | 131400 | 788181970 | 4465 | 4460 | 4465 | 4460 | 2 |
| 333 | 20240627 | 131300 | 788173045 | 4455 | 4455 | 4455 | 4455 | 510 |
| 334 | 20240627 | 131200 | 785900995 | 4455 | 4455 | 4455 | 4450 | 123 |
| 335 | 20240627 | 131100 | 785353530 | 4455 | 4455 | 4455 | 4455 | 671 |
| 336 | 20240627 | 131000 | 782364225 | 4455 | 4455 | 4455 | 4455 | 400 |
| 337 | 20240627 | 130900 | 780582225 | 4460 | 4460 | 4460 | 4460 | 0 |
| 338 | 20240627 | 130800 | 780582225 | 4460 | 4460 | 4460 | 4460 | 875 |
| 339 | 20240627 | 130700 | 776679725 | 4460 | 4460 | 4460 | 4460 | 0 |
| 340 | 20240627 | 130600 | 776679725 | 4460 | 4455 | 4460 | 4455 | 27 |
| 341 | 20240627 | 130500 | 776559415 | 4460 | 4460 | 4460 | 4460 | 0 |
| 342 | 20240627 | 130400 | 776559415 | 4460 | 4460 | 4460 | 4460 | 0 |
| 343 | 20240627 | 130300 | 776559415 | 4460 | 4460 | 4460 | 4460 | 5 |
| 344 | 20240627 | 130200 | 776537115 | 4460 | 4455 | 4460 | 4455 | 6 |
| 345 | 20240627 | 130100 | 776510360 | 4455 | 4455 | 4455 | 4455 | 0 |
| 346 | 20240627 | 130000 | 776510360 | 4455 | 4455 | 4455 | 4455 | 355 |
| 347 | 20240627 | 125900 | 774928835 | 4455 | 4455 | 4455 | 4455 | 1001 |
| 348 | 20240627 | 125800 | 770469380 | 4450 | 4450 | 4450 | 4450 | 43 |
| 349 | 20240627 | 125700 | 770278030 | 4455 | 4455 | 4455 | 4455 | 12 |
| 350 | 20240627 | 125600 | 770224570 | 4455 | 4455 | 4455 | 4455 | 101 |
| 351 | 20240627 | 125500 | 769774615 | 4455 | 4455 | 4455 | 4455 | 0 |
| 352 | 20240627 | 125400 | 769774615 | 4455 | 4455 | 4455 | 4455 | 2 |
| 353 | 20240627 | 125300 | 769765705 | 4450 | 4450 | 4450 | 4450 | 9 |
| 354 | 20240627 | 125200 | 769725655 | 4455 | 4455 | 4455 | 4455 | 28 |
| 355 | 20240627 | 125100 | 769600915 | 4455 | 4455 | 4455 | 4455 | 1 |
| 356 | 20240627 | 125000 | 769596460 | 4455 | 4455 | 4455 | 4455 | 427 |
| 357 | 20240627 | 124900 | 767694175 | 4455 | 4455 | 4455 | 4455 | 31 |
| 358 | 20240627 | 124800 | 767556070 | 4455 | 4450 | 4455 | 4450 | 14 |
| 359 | 20240627 | 124700 | 767493705 | 4455 | 4455 | 4455 | 4455 | 33 |
| 360 | 20240627 | 124600 | 767346690 | 4455 | 4455 | 4455 | 4450 | 10 |
| 361 | 20240627 | 124500 | 767302155 | 4455 | 4455 | 4455 | 4455 | 749 |
| 362 | 20240627 | 124400 | 763965360 | 4455 | 4460 | 4460 | 4455 | 11 |
| 363 | 20240627 | 124300 | 763916325 | 4455 | 4460 | 4460 | 4455 | 1014 |
| 364 | 20240627 | 124200 | 759398935 | 4460 | 4460 | 4460 | 4460 | 0 |
| 365 | 20240627 | 124100 | 759398935 | 4460 | 4460 | 4460 | 4460 | 45 |
| 366 | 20240627 | 124000 | 759198235 | 4460 | 4460 | 4460 | 4460 | 0 |
| 367 | 20240627 | 123900 | 759198235 | 4460 | 4460 | 4460 | 4460 | 1 |
| 368 | 20240627 | 123800 | 759193775 | 4460 | 4460 | 4460 | 4460 | 0 |
| 369 | 20240627 | 123700 | 759193775 | 4460 | 4460 | 4460 | 4460 | 11 |
| 370 | 20240627 | 123600 | 759144715 | 4460 | 4460 | 4460 | 4460 | 683 |
| 371 | 20240627 | 123500 | 756098535 | 4455 | 4455 | 4455 | 4455 | 20 |
| 372 | 20240627 | 123400 | 756009435 | 4455 | 4455 | 4455 | 4455 | 0 |
| 373 | 20240627 | 123300 | 756009435 | 4455 | 4455 | 4455 | 4455 | 1 |
| 374 | 20240627 | 123200 | 756004980 | 4450 | 4455 | 4460 | 4450 | 392 |
| 375 | 20240627 | 123100 | 754260480 | 4460 | 4455 | 4460 | 4450 | 1299 |
| 376 | 20240627 | 123000 | 748469565 | 4460 | 4460 | 4460 | 4460 | 3 |
| 377 | 20240627 | 122900 | 748456185 | 4465 | 4465 | 4465 | 4465 | 0 |
| 378 | 20240627 | 122800 | 748456185 | 4465 | 4465 | 4465 | 4465 | 0 |
| 379 | 20240627 | 122700 | 748456185 | 4465 | 4465 | 4465 | 4465 | 1 |
| 380 | 20240627 | 122600 | 748451720 | 4465 | 4465 | 4465 | 4465 | 110 |
| 381 | 20240627 | 122500 | 747960570 | 4455 | 4455 | 4455 | 4455 | 0 |
| 382 | 20240627 | 122400 | 747960570 | 4455 | 4460 | 4460 | 4455 | 11 |
| 383 | 20240627 | 122300 | 747911560 | 4455 | 4455 | 4455 | 4455 | 231 |
| 384 | 20240627 | 122200 | 746882455 | 4465 | 4465 | 4465 | 4465 | 0 |
| 385 | 20240627 | 122100 | 746882455 | 4465 | 4460 | 4465 | 4460 | 12 |
| 386 | 20240627 | 122000 | 746828880 | 4460 | 4460 | 4460 | 4460 | 0 |
| 387 | 20240627 | 121900 | 746828880 | 4460 | 4460 | 4460 | 4460 | 93 |
| 388 | 20240627 | 121800 | 746414100 | 4465 | 4465 | 4465 | 4465 | 0 |
| 389 | 20240627 | 121700 | 746414100 | 4465 | 4465 | 4465 | 4465 | 5 |
| 390 | 20240627 | 121600 | 746391775 | 4465 | 4460 | 4465 | 4460 | 219 |
| 391 | 20240627 | 121500 | 745414940 | 4455 | 4455 | 4455 | 4455 | 1 |
| 392 | 20240627 | 121400 | 745410485 | 4455 | 4465 | 4465 | 4455 | 3 |
| 393 | 20240627 | 121300 | 745397100 | 4465 | 4465 | 4465 | 4465 | 6 |
| 394 | 20240627 | 121200 | 745370310 | 4470 | 4470 | 4470 | 4470 | 7 |
| 395 | 20240627 | 121100 | 745339020 | 4470 | 4460 | 4470 | 4460 | 43 |
| 396 | 20240627 | 121000 | 745146825 | 4450 | 4455 | 4455 | 4450 | 2108 |
| 397 | 20240627 | 120900 | 735756575 | 4455 | 4460 | 4460 | 4455 | 2636 |
| 398 | 20240627 | 120800 | 724012905 | 4480 | 4460 | 4480 | 4455 | 149 |
| 399 | 20240627 | 120700 | 723349055 | 4455 | 4465 | 4465 | 4455 | 2676 |
| 400 | 20240627 | 120600 | 711416895 | 4485 | 4485 | 4485 | 4485 | 105 |
| 401 | 20240627 | 120500 | 710945970 | 4485 | 4475 | 4485 | 4450 | 6616 |
| 402 | 20240627 | 120400 | 681472140 | 4485 | 4485 | 4485 | 4485 | 900 |
| 403 | 20240627 | 120300 | 677435640 | 4485 | 4480 | 4485 | 4480 | 1142 |
| 404 | 20240627 | 120200 | 672319475 | 4480 | 4480 | 4480 | 4480 | 100 |
| 405 | 20240627 | 120100 | 671871475 | 4485 | 4480 | 4485 | 4480 | 2 |
| 406 | 20240627 | 120000 | 671862510 | 4480 | 4480 | 4485 | 4480 | 761 |
| 407 | 20240627 | 115900 | 668453225 | 4475 | 4475 | 4475 | 4470 | 487 |
| 408 | 20240627 | 115800 | 666274400 | 4475 | 4470 | 4475 | 4470 | 105 |
| 409 | 20240627 | 115700 | 665804645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 410 | 20240627 | 115600 | 665804645 | 4470 | 4470 | 4470 | 4470 | 50 |
| 411 | 20240627 | 115500 | 665581145 | 4475 | 4475 | 4475 | 4475 | 0 |
| 412 | 20240627 | 115400 | 665581145 | 4475 | 4475 | 4475 | 4475 | 0 |
| 413 | 20240627 | 115300 | 665581145 | 4475 | 4480 | 4480 | 4475 | 113 |
| 414 | 20240627 | 115200 | 665075465 | 4475 | 4480 | 4480 | 4475 | 1784 |
| 415 | 20240627 | 115100 | 657085645 | 4485 | 4480 | 4485 | 4480 | 2 |
| 416 | 20240627 | 115000 | 657076680 | 4480 | 4480 | 4490 | 4475 | 2591 |
| 417 | 20240627 | 114900 | 645468665 | 4490 | 4490 | 4490 | 4490 | 1 |
| 418 | 20240627 | 114800 | 645464175 | 4485 | 4485 | 4485 | 4480 | 1820 |
| 419 | 20240627 | 114700 | 637302845 | 4485 | 4480 | 4485 | 4480 | 1006 |
| 420 | 20240627 | 114600 | 632795945 | 4480 | 4480 | 4480 | 4480 | 122 |
| 421 | 20240627 | 114500 | 632249385 | 4475 | 4480 | 4480 | 4470 | 521 |
| 422 | 20240627 | 114400 | 629919960 | 4480 | 4480 | 4485 | 4475 | 610 |
| 423 | 20240627 | 114300 | 627187160 | 4480 | 4465 | 4480 | 4465 | 5316 |
| 424 | 20240627 | 114200 | 603395865 | 4465 | 4465 | 4465 | 4465 | 300 |
| 425 | 20240627 | 114100 | 602056365 | 4470 | 4470 | 4470 | 4470 | 0 |
| 426 | 20240627 | 114000 | 602056365 | 4470 | 4465 | 4470 | 4465 | 12 |
| 427 | 20240627 | 113900 | 602002740 | 4470 | 4460 | 4470 | 4445 | 20650 |
| 428 | 20240627 | 113800 | 510167745 | 4460 | 4465 | 4465 | 4460 | 1352 |
| 429 | 20240627 | 113700 | 504135165 | 4465 | 4465 | 4465 | 4465 | 132 |
| 430 | 20240627 | 113600 | 503545785 | 4465 | 4465 | 4465 | 4465 | 2 |
| 431 | 20240627 | 113500 | 503536855 | 4460 | 4460 | 4460 | 4460 | 21 |
| 432 | 20240627 | 113400 | 503443195 | 4455 | 4455 | 4455 | 4455 | 100 |
| 433 | 20240627 | 113300 | 502997695 | 4470 | 4465 | 4470 | 4465 | 2 |
| 434 | 20240627 | 113200 | 502988760 | 4465 | 4465 | 4465 | 4465 | 20 |
| 435 | 20240627 | 113100 | 502899460 | 4455 | 4455 | 4455 | 4455 | 50 |
| 436 | 20240627 | 113000 | 502676710 | 4460 | 4460 | 4460 | 4460 | 200 |
| 437 | 20240627 | 112900 | 501784710 | 4465 | 4470 | 4470 | 4465 | 180 |
| 438 | 20240627 | 112800 | 500980485 | 4470 | 4470 | 4475 | 4470 | 108 |
| 439 | 20240627 | 112700 | 500497720 | 4475 | 4470 | 4475 | 4470 | 117 |
| 440 | 20240627 | 112600 | 499974425 | 4470 | 4465 | 4470 | 4465 | 4694 |
| 441 | 20240627 | 112500 | 478992410 | 4465 | 4465 | 4465 | 4465 | 21 |
| 442 | 20240627 | 112400 | 478898645 | 4465 | 4465 | 4465 | 4465 | 0 |
| 443 | 20240627 | 112300 | 478898645 | 4465 | 4465 | 4465 | 4465 | 1 |
| 444 | 20240627 | 112200 | 478894180 | 4460 | 4460 | 4460 | 4460 | 1 |
| 445 | 20240627 | 112100 | 478889720 | 4460 | 4460 | 4460 | 4460 | 1453 |
| 446 | 20240627 | 112000 | 472409340 | 4460 | 4460 | 4460 | 4460 | 0 |
| 447 | 20240627 | 111900 | 472409340 | 4460 | 4460 | 4460 | 4460 | 2 |
| 448 | 20240627 | 111800 | 472400420 | 4455 | 4455 | 4455 | 4455 | 184 |
| 449 | 20240627 | 111700 | 471580700 | 4455 | 4455 | 4455 | 4455 | 264 |
| 450 | 20240627 | 111600 | 470404580 | 4460 | 4460 | 4460 | 4460 | 0 |
| 451 | 20240627 | 111500 | 470404580 | 4460 | 4460 | 4460 | 4460 | 1 |
| 452 | 20240627 | 111400 | 470400120 | 4455 | 4455 | 4455 | 4450 | 538 |
| 453 | 20240627 | 111300 | 468003835 | 4465 | 4460 | 4465 | 4460 | 143 |
| 454 | 20240627 | 111200 | 467365455 | 4460 | 4455 | 4460 | 4455 | 141 |
| 455 | 20240627 | 111100 | 466736610 | 4460 | 4455 | 4465 | 4450 | 1426 |
| 456 | 20240627 | 111000 | 460379450 | 4455 | 4455 | 4455 | 4455 | 660 |
| 457 | 20240627 | 110900 | 457439150 | 4460 | 4460 | 4460 | 4460 | 1 |
| 458 | 20240627 | 110800 | 457434690 | 4455 | 4455 | 4455 | 4455 | 250 |
| 459 | 20240627 | 110700 | 456320940 | 4455 | 4455 | 4455 | 4455 | 641 |
| 460 | 20240627 | 110600 | 453465285 | 4455 | 4460 | 4460 | 4455 | 305 |
| 461 | 20240627 | 110500 | 452106460 | 4465 | 4465 | 4465 | 4465 | 1 |
| 462 | 20240627 | 110400 | 452101995 | 4455 | 4455 | 4455 | 4455 | 1 |
| 463 | 20240627 | 110300 | 452097540 | 4460 | 4460 | 4460 | 4460 | 0 |
| 464 | 20240627 | 110200 | 452097540 | 4460 | 4455 | 4460 | 4455 | 71 |
| 465 | 20240627 | 110100 | 451781130 | 4460 | 4460 | 4460 | 4460 | 3 |
| 466 | 20240627 | 110000 | 451767750 | 4460 | 4460 | 4460 | 4460 | 3 |
| 467 | 20240627 | 105900 | 451754370 | 4455 | 4455 | 4460 | 4455 | 26 |
| 468 | 20240627 | 105800 | 451638510 | 4455 | 4455 | 4455 | 4455 | 4 |
| 469 | 20240627 | 105700 | 451620690 | 4460 | 4460 | 4460 | 4455 | 65 |
| 470 | 20240627 | 105600 | 451331025 | 4460 | 4460 | 4460 | 4460 | 90 |
| 471 | 20240627 | 105500 | 450929625 | 4460 | 4460 | 4460 | 4460 | 10 |
| 472 | 20240627 | 105400 | 450885025 | 4460 | 4460 | 4460 | 4455 | 423 |
| 473 | 20240627 | 105300 | 448998945 | 4460 | 4460 | 4460 | 4460 | 2 |
| 474 | 20240627 | 105200 | 448990025 | 4460 | 4460 | 4460 | 4460 | 30 |
| 475 | 20240627 | 105100 | 448856225 | 4460 | 4455 | 4460 | 4455 | 2001 |
| 476 | 20240627 | 105000 | 439941765 | 4455 | 4455 | 4455 | 4455 | 0 |
| 477 | 20240627 | 104900 | 439941765 | 4455 | 4455 | 4455 | 4455 | 134 |
| 478 | 20240627 | 104800 | 439344795 | 4465 | 4460 | 4465 | 4460 | 2049 |
| 479 | 20240627 | 104700 | 430206210 | 4460 | 4455 | 4460 | 4455 | 801 |
| 480 | 20240627 | 104600 | 426635645 | 4455 | 4455 | 4455 | 4455 | 0 |
| 481 | 20240627 | 104500 | 426635645 | 4455 | 4455 | 4460 | 4455 | 18 |
| 482 | 20240627 | 104400 | 426555445 | 4455 | 4460 | 4460 | 4455 | 552 |
| 483 | 20240627 | 104300 | 424095375 | 4465 | 4465 | 4465 | 4465 | 112 |
| 484 | 20240627 | 104200 | 423595295 | 4465 | 4465 | 4465 | 4465 | 0 |
| 485 | 20240627 | 104100 | 423595295 | 4465 | 4465 | 4465 | 4465 | 1071 |
| 486 | 20240627 | 104000 | 418813280 | 4465 | 4465 | 4465 | 4465 | 1565 |
| 487 | 20240627 | 103900 | 411825555 | 4465 | 4460 | 4465 | 4460 | 91 |
| 488 | 20240627 | 103800 | 411419680 | 4465 | 4465 | 4465 | 4465 | 1 |
| 489 | 20240627 | 103700 | 411415215 | 4465 | 4455 | 4465 | 4455 | 1446 |
| 490 | 20240627 | 103600 | 404966790 | 4455 | 4455 | 4455 | 4455 | 2030 |
| 491 | 20240627 | 103500 | 395923140 | 4450 | 4450 | 4450 | 4450 | 106 |
| 492 | 20240627 | 103400 | 395451440 | 4450 | 4455 | 4455 | 4450 | 23 |
| 493 | 20240627 | 103300 | 395348985 | 4455 | 4455 | 4455 | 4455 | 505 |
| 494 | 20240627 | 103200 | 393099210 | 4455 | 4450 | 4455 | 4450 | 201 |
| 495 | 20240627 | 103100 | 392204755 | 4455 | 4455 | 4455 | 4455 | 36 |
| 496 | 20240627 | 103000 | 392044375 | 4455 | 4455 | 4455 | 4455 | 3 |
| 497 | 20240627 | 102900 | 392031010 | 4455 | 4455 | 4455 | 4455 | 12 |
| 498 | 20240627 | 102800 | 391977550 | 4455 | 4455 | 4455 | 4455 | 1 |
| 499 | 20240627 | 102700 | 391973095 | 4455 | 4455 | 4455 | 4455 | 1 |
| 500 | 20240627 | 102600 | 391968640 | 4455 | 4455 | 4455 | 4455 | 2 |
| 501 | 20240627 | 102500 | 391959730 | 4455 | 4445 | 4455 | 4445 | 1293 |
| 502 | 20240627 | 102400 | 386205880 | 4450 | 4450 | 4455 | 4445 | 1103 |
| 503 | 20240627 | 102300 | 381297790 | 4450 | 4450 | 4450 | 4450 | 50 |
| 504 | 20240627 | 102200 | 381075290 | 4450 | 4450 | 4450 | 4450 | 151 |
| 505 | 20240627 | 102100 | 380403340 | 4450 | 4450 | 4450 | 4450 | 188 |
| 506 | 20240627 | 102000 | 379566740 | 4455 | 4455 | 4455 | 4455 | 0 |
| 507 | 20240627 | 101900 | 379566740 | 4455 | 4455 | 4455 | 4455 | 134 |
| 508 | 20240627 | 101800 | 378969770 | 4445 | 4445 | 4450 | 4445 | 4014 |
| 509 | 20240627 | 101700 | 361123975 | 4445 | 4450 | 4450 | 4445 | 788 |
| 510 | 20240627 | 101600 | 357617690 | 4450 | 4455 | 4455 | 4450 | 50 |
| 511 | 20240627 | 101500 | 357395185 | 4450 | 4450 | 4450 | 4450 | 900 |
| 512 | 20240627 | 101400 | 353390185 | 4450 | 4450 | 4450 | 4450 | 2067 |
| 513 | 20240627 | 101300 | 344192035 | 4450 | 4450 | 4450 | 4450 | 0 |
| 514 | 20240627 | 101200 | 344192035 | 4450 | 4450 | 4450 | 4450 | 1 |
| 515 | 20240627 | 101100 | 344187585 | 4455 | 4455 | 4455 | 4455 | 101 |
| 516 | 20240627 | 101000 | 343737630 | 4455 | 4450 | 4455 | 4450 | 577 |
| 517 | 20240627 | 100900 | 341169890 | 4455 | 4455 | 4455 | 4455 | 100 |
| 518 | 20240627 | 100800 | 340724390 | 4455 | 4450 | 4455 | 4450 | 826 |
| 519 | 20240627 | 100700 | 337046105 | 4450 | 4450 | 4450 | 4450 | 1335 |
| 520 | 20240627 | 100600 | 331105355 | 4450 | 4450 | 4450 | 4450 | 0 |
| 521 | 20240627 | 100500 | 331105355 | 4450 | 4455 | 4455 | 4450 | 214 |
| 522 | 20240627 | 100400 | 330153005 | 4455 | 4455 | 4455 | 4455 | 1 |
| 523 | 20240627 | 100300 | 330148550 | 4455 | 4455 | 4455 | 4455 | 28 |
| 524 | 20240627 | 100200 | 330023810 | 4455 | 4455 | 4455 | 4455 | 483 |
| 525 | 20240627 | 100100 | 327872045 | 4450 | 4450 | 4450 | 4450 | 442 |
| 526 | 20240627 | 100000 | 325905145 | 4450 | 4450 | 4450 | 4450 | 415 |
| 527 | 20240627 | 095900 | 324058395 | 4450 | 4450 | 4450 | 4450 | 714 |
| 528 | 20240627 | 095800 | 320881095 | 4450 | 4450 | 4450 | 4450 | 0 |
| 529 | 20240627 | 095700 | 320881095 | 4450 | 4450 | 4450 | 4450 | 55 |
| 530 | 20240627 | 095600 | 320636345 | 4450 | 4450 | 4450 | 4450 | 1 |
| 531 | 20240627 | 095500 | 320631895 | 4455 | 4455 | 4455 | 4455 | 0 |
| 532 | 20240627 | 095400 | 320631895 | 4455 | 4455 | 4455 | 4455 | 13 |
| 533 | 20240627 | 095300 | 320573980 | 4445 | 4445 | 4445 | 4445 | 1617 |
| 534 | 20240627 | 095200 | 313386415 | 4445 | 4455 | 4455 | 4445 | 1101 |
| 535 | 20240627 | 095100 | 308491955 | 4455 | 4455 | 4455 | 4445 | 32 |
| 536 | 20240627 | 095000 | 308349450 | 4455 | 4450 | 4455 | 4445 | 28 |
| 537 | 20240627 | 094900 | 308224800 | 4455 | 4445 | 4455 | 4445 | 206 |
| 538 | 20240627 | 094800 | 307307130 | 4445 | 4455 | 4455 | 4445 | 443 |
| 539 | 20240627 | 094700 | 305337655 | 4465 | 4465 | 4465 | 4465 | 1 |
| 540 | 20240627 | 094600 | 305333190 | 4465 | 4465 | 4465 | 4465 | 20 |
| 541 | 20240627 | 094500 | 305243890 | 4445 | 4450 | 4450 | 4445 | 2465 |
| 542 | 20240627 | 094400 | 294286305 | 4450 | 4465 | 4465 | 4450 | 2 |
| 543 | 20240627 | 094300 | 294277390 | 4465 | 4450 | 4465 | 4450 | 1003 |
| 544 | 20240627 | 094200 | 289813995 | 4450 | 4450 | 4450 | 4450 | 1 |
| 545 | 20240627 | 094100 | 289809545 | 4450 | 4455 | 4455 | 4450 | 500 |
| 546 | 20240627 | 094000 | 287584095 | 4460 | 4460 | 4460 | 4460 | 0 |
| 547 | 20240627 | 093900 | 287584095 | 4460 | 4460 | 4460 | 4460 | 1 |
| 548 | 20240627 | 093800 | 287579635 | 4470 | 4470 | 4470 | 4470 | 0 |
| 549 | 20240627 | 093700 | 287579635 | 4470 | 4470 | 4470 | 4470 | 1 |
| 550 | 20240627 | 093600 | 287575165 | 4465 | 4470 | 4470 | 4450 | 1027 |
| 551 | 20240627 | 093500 | 283004605 | 4445 | 4460 | 4460 | 4445 | 16205 |
| 552 | 20240627 | 093400 | 210868485 | 4470 | 4460 | 4470 | 4460 | 230 |
| 553 | 20240627 | 093300 | 209840840 | 4460 | 4460 | 4460 | 4460 | 100 |
| 554 | 20240627 | 093200 | 209394840 | 4460 | 4460 | 4460 | 4460 | 804 |
| 555 | 20240627 | 093100 | 205809000 | 4460 | 4460 | 4465 | 4460 | 990 |
| 556 | 20240627 | 093000 | 201393405 | 4465 | 4460 | 4465 | 4460 | 2612 |
| 557 | 20240627 | 092900 | 189743690 | 4465 | 4465 | 4465 | 4465 | 692 |
| 558 | 20240627 | 092800 | 186653910 | 4460 | 4465 | 4465 | 4460 | 451 |
| 559 | 20240627 | 092700 | 184641445 | 4455 | 4460 | 4460 | 4455 | 321 |
| 560 | 20240627 | 092600 | 183211385 | 4455 | 4460 | 4460 | 4455 | 3041 |
| 561 | 20240627 | 092500 | 169648530 | 4460 | 4460 | 4470 | 4460 | 587 |
| 562 | 20240627 | 092400 | 167030460 | 4465 | 4470 | 4470 | 4465 | 645 |
| 563 | 20240627 | 092300 | 164150510 | 4470 | 4460 | 4470 | 4460 | 190 |
| 564 | 20240627 | 092200 | 163302950 | 4460 | 4465 | 4465 | 4455 | 854 |
| 565 | 20240627 | 092100 | 159494165 | 4465 | 4470 | 4470 | 4465 | 21 |
| 566 | 20240627 | 092000 | 159400300 | 4470 | 4470 | 4470 | 4470 | 1 |
| 567 | 20240627 | 091900 | 159395830 | 4460 | 4460 | 4460 | 4460 | 955 |
| 568 | 20240627 | 091800 | 155136530 | 4460 | 4465 | 4465 | 4460 | 36 |
| 569 | 20240627 | 091700 | 154975965 | 4460 | 4460 | 4460 | 4455 | 1661 |
| 570 | 20240627 | 091600 | 147568315 | 4475 | 4475 | 4475 | 4475 | 53 |
| 571 | 20240627 | 091500 | 147331140 | 4455 | 4470 | 4475 | 4455 | 1806 |
| 572 | 20240627 | 091400 | 139277315 | 4470 | 4460 | 4470 | 4450 | 5041 |
| 573 | 20240627 | 091300 | 116817960 | 4460 | 4460 | 4460 | 4450 | 3638 |
| 574 | 20240627 | 091200 | 100599345 | 4460 | 4465 | 4465 | 4460 | 314 |
| 575 | 20240627 | 091100 | 99197345 | 4465 | 4460 | 4465 | 4455 | 2061 |
| 576 | 20240627 | 091000 | 90009985 | 4465 | 4460 | 4470 | 4460 | 1301 |
| 577 | 20240627 | 090900 | 84206995 | 4460 | 4460 | 4465 | 4460 | 1875 |
| 578 | 20240627 | 090800 | 75838995 | 4460 | 4465 | 4465 | 4460 | 584 |
| 579 | 20240627 | 090700 | 73232355 | 4475 | 4460 | 4480 | 4460 | 351 |
| 580 | 20240627 | 090600 | 71662990 | 4465 | 4480 | 4480 | 4460 | 2085 |
| 581 | 20240627 | 090500 | 62358230 | 4465 | 4470 | 4470 | 4465 | 1640 |
| 582 | 20240627 | 090400 | 55034630 | 4480 | 4485 | 4485 | 4470 | 506 |
| 583 | 20240627 | 090300 | 52768500 | 4485 | 4470 | 4485 | 4470 | 5201 |
| 584 | 20240627 | 090200 | 29446045 | 4470 | 4485 | 4485 | 4465 | 174 |
| 585 | 20240627 | 090100 | 28667555 | 4485 | 4475 | 4485 | 4455 | 1838 |
| 586 | 20240627 | 090000 | 20457550 | 4475 | 4470 | 4485 | 4470 | 4575 |