30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 191200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 52570 |
| 3 | 20240627 | 191100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 4 | 20240627 | 191000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 5 | 20240627 | 190900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 6 | 20240627 | 190800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 7 | 20240627 | 190700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 8 | 20240627 | 190600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 9 | 20240627 | 190500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 10 | 20240627 | 190400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 11 | 20240627 | 190300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 12 | 20240627 | 190200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 13 | 20240627 | 190100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 14 | 20240627 | 190000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 15 | 20240627 | 185900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 16 | 20240627 | 185800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 17 | 20240627 | 185700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 18 | 20240627 | 185600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 19 | 20240627 | 185500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 20 | 20240627 | 185400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 21 | 20240627 | 185300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 22 | 20240627 | 185200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 23 | 20240627 | 185100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 24 | 20240627 | 185000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 25 | 20240627 | 184900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 26 | 20240627 | 184800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 27 | 20240627 | 184700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 28 | 20240627 | 184600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 29 | 20240627 | 184500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 30 | 20240627 | 184400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 31 | 20240627 | 184300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 32 | 20240627 | 184200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 52570 |
| 33 | 20240627 | 184100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 34 | 20240627 | 184000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 35 | 20240627 | 183900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 36 | 20240627 | 183800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 37 | 20240627 | 183700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 38 | 20240627 | 183600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 39 | 20240627 | 183500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 40 | 20240627 | 183400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 41 | 20240627 | 183300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 42 | 20240627 | 183200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 43 | 20240627 | 183100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 44 | 20240627 | 183000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 45 | 20240627 | 182900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 46 | 20240627 | 182800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 47 | 20240627 | 182700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 48 | 20240627 | 182600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 49 | 20240627 | 182500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 50 | 20240627 | 182400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 51 | 20240627 | 182300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 52 | 20240627 | 182200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 53 | 20240627 | 182100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 54 | 20240627 | 182000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 55 | 20240627 | 181900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 56 | 20240627 | 181800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 57 | 20240627 | 181700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 58 | 20240627 | 181600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 59 | 20240627 | 181500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 60 | 20240627 | 181400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 61 | 20240627 | 181300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 62 | 20240627 | 181200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 52570 |
| 63 | 20240627 | 181100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 64 | 20240627 | 181000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 65 | 20240627 | 180900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 66 | 20240627 | 180800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 67 | 20240627 | 180700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 68 | 20240627 | 180600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 69 | 20240627 | 180500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 70 | 20240627 | 180400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 71 | 20240627 | 180300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 72 | 20240627 | 180200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 73 | 20240627 | 180100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 74 | 20240627 | 180000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 75 | 20240627 | 175900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 76 | 20240627 | 175800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 77 | 20240627 | 175700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 78 | 20240627 | 175600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 79 | 20240627 | 175500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 80 | 20240627 | 175400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 81 | 20240627 | 175300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 82 | 20240627 | 175200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 83 | 20240627 | 175100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 84 | 20240627 | 175000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 85 | 20240627 | 174900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 86 | 20240627 | 174800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 87 | 20240627 | 174700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 88 | 20240627 | 174600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 89 | 20240627 | 174500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 90 | 20240627 | 174400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 91 | 20240627 | 174300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 92 | 20240627 | 174200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 52570 |
| 93 | 20240627 | 174100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 94 | 20240627 | 174000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 95 | 20240627 | 173900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 96 | 20240627 | 173800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 97 | 20240627 | 173700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 98 | 20240627 | 173600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 99 | 20240627 | 173500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 100 | 20240627 | 173400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 101 | 20240627 | 173300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 102 | 20240627 | 173200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 103 | 20240627 | 173100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 104 | 20240627 | 173000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 105 | 20240627 | 172900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 106 | 20240627 | 172800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 107 | 20240627 | 172700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 108 | 20240627 | 172600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 109 | 20240627 | 172500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 110 | 20240627 | 172400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 111 | 20240627 | 172300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 112 | 20240627 | 172200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 113 | 20240627 | 172100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 114 | 20240627 | 172000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 115 | 20240627 | 171900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 116 | 20240627 | 171800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 117 | 20240627 | 171700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 118 | 20240627 | 171600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 119 | 20240627 | 171500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 120 | 20240627 | 171400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 121 | 20240627 | 171300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 122 | 20240627 | 171200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 52570 |
| 123 | 20240627 | 171100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 124 | 20240627 | 171000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 125 | 20240627 | 170900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 126 | 20240627 | 170800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 127 | 20240627 | 170700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 128 | 20240627 | 170600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 129 | 20240627 | 170500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 130 | 20240627 | 170400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 131 | 20240627 | 170300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 132 | 20240627 | 170200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 133 | 20240627 | 170100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 134 | 20240627 | 170000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 135 | 20240627 | 165900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 136 | 20240627 | 165800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 137 | 20240627 | 165700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 138 | 20240627 | 165600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 139 | 20240627 | 165500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 140 | 20240627 | 165400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 141 | 20240627 | 165300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 142 | 20240627 | 165200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 143 | 20240627 | 165100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 144 | 20240627 | 165000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 145 | 20240627 | 164900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 146 | 20240627 | 164800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 147 | 20240627 | 164700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 148 | 20240627 | 164600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 149 | 20240627 | 164500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 150 | 20240627 | 164400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 151 | 20240627 | 164300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 152 | 20240627 | 164200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 52570 |
| 153 | 20240627 | 164100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 154 | 20240627 | 164000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 155 | 20240627 | 163900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 156 | 20240627 | 163800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 157 | 20240627 | 163700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 158 | 20240627 | 163600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 159 | 20240627 | 163500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 160 | 20240627 | 163400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 161 | 20240627 | 163300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 162 | 20240627 | 163200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 163 | 20240627 | 163100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 164 | 20240627 | 163000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 165 | 20240627 | 162900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 166 | 20240627 | 162800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 167 | 20240627 | 162700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 168 | 20240627 | 162600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 169 | 20240627 | 162500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 170 | 20240627 | 162400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 171 | 20240627 | 162300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 172 | 20240627 | 162200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 173 | 20240627 | 162100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 174 | 20240627 | 162000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 175 | 20240627 | 161900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 176 | 20240627 | 161800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 177 | 20240627 | 161700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 178 | 20240627 | 161600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 179 | 20240627 | 161500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 180 | 20240627 | 161400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 181 | 20240627 | 161300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 182 | 20240627 | 161200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 52570 |
| 183 | 20240627 | 161100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 184 | 20240627 | 161000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 185 | 20240627 | 160900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 186 | 20240627 | 160800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 187 | 20240627 | 160700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 188 | 20240627 | 160600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 189 | 20240627 | 160500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 190 | 20240627 | 160400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 191 | 20240627 | 160300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 192 | 20240627 | 160200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 193 | 20240627 | 160100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 194 | 20240627 | 160000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 195 | 20240627 | 155900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 196 | 20240627 | 155800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 197 | 20240627 | 155700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 198 | 20240627 | 155600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 199 | 20240627 | 155500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 200 | 20240627 | 155400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 201 | 20240627 | 155300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 202 | 20240627 | 155200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 203 | 20240627 | 155100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 204 | 20240627 | 155000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 205 | 20240627 | 154900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 206 | 20240627 | 154800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 207 | 20240627 | 154700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 208 | 20240627 | 154600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 209 | 20240627 | 154500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 210 | 20240627 | 154400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 211 | 20240627 | 154300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 212 | 20240627 | 154200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 52570 |
| 213 | 20240627 | 154100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 214 | 20240627 | 154000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 215 | 20240627 | 153900 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 216 | 20240627 | 153800 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 217 | 20240627 | 153700 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 218 | 20240627 | 153600 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 219 | 20240627 | 153500 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 220 | 20240627 | 153400 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 221 | 20240627 | 153300 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 222 | 20240627 | 153200 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 223 | 20240627 | 153100 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 0 |
| 224 | 20240627 | 153000 | 4265542040 | 2555 | 2555 | 2555 | 2555 | 52570 |
| 225 | 20240627 | 152900 | 4131225690 | 2550 | 2550 | 2550 | 2550 | 0 |
| 226 | 20240627 | 152800 | 4131225690 | 2550 | 2550 | 2550 | 2550 | 0 |
| 227 | 20240627 | 152700 | 4131225690 | 2550 | 2550 | 2550 | 2550 | 0 |
| 228 | 20240627 | 152600 | 4131225690 | 2550 | 2550 | 2550 | 2550 | 0 |
| 229 | 20240627 | 152500 | 4131225690 | 2550 | 2550 | 2550 | 2550 | 0 |
| 230 | 20240627 | 152400 | 4131225690 | 2550 | 2550 | 2550 | 2550 | 0 |
| 231 | 20240627 | 152300 | 4131225690 | 2550 | 2550 | 2550 | 2550 | 0 |
| 232 | 20240627 | 152200 | 4131225690 | 2550 | 2550 | 2550 | 2550 | 0 |
| 233 | 20240627 | 152100 | 4131225690 | 2550 | 2550 | 2550 | 2550 | 0 |
| 234 | 20240627 | 152000 | 4131225690 | 2550 | 2550 | 2550 | 2550 | 0 |
| 235 | 20240627 | 151900 | 4131225690 | 2550 | 2540 | 2550 | 2540 | 18504 |
| 236 | 20240627 | 151800 | 4084205025 | 2545 | 2545 | 2550 | 2540 | 9613 |
| 237 | 20240627 | 151700 | 4059733080 | 2555 | 2550 | 2555 | 2545 | 6364 |
| 238 | 20240627 | 151600 | 4043504060 | 2550 | 2555 | 2555 | 2550 | 11325 |
| 239 | 20240627 | 151500 | 4014604070 | 2555 | 2545 | 2555 | 2545 | 5382 |
| 240 | 20240627 | 151400 | 4000868705 | 2550 | 2550 | 2550 | 2545 | 4883 |
| 241 | 20240627 | 151300 | 3988419560 | 2545 | 2545 | 2550 | 2545 | 5828 |
| 242 | 20240627 | 151200 | 3973582270 | 2540 | 2540 | 2545 | 2540 | 3048 |
| 243 | 20240627 | 151100 | 3965837850 | 2540 | 2540 | 2545 | 2540 | 3034 |
| 244 | 20240627 | 151000 | 3958131345 | 2545 | 2540 | 2545 | 2540 | 3636 |
| 245 | 20240627 | 150900 | 3948893925 | 2540 | 2530 | 2540 | 2530 | 5347 |
| 246 | 20240627 | 150800 | 3935350720 | 2530 | 2530 | 2535 | 2530 | 6333 |
| 247 | 20240627 | 150700 | 3919319005 | 2530 | 2530 | 2535 | 2525 | 2083 |
| 248 | 20240627 | 150600 | 3914050750 | 2530 | 2535 | 2535 | 2530 | 11354 |
| 249 | 20240627 | 150500 | 3885324130 | 2530 | 2535 | 2535 | 2530 | 9777 |
| 250 | 20240627 | 150400 | 3860573280 | 2530 | 2540 | 2540 | 2530 | 3796 |
| 251 | 20240627 | 150300 | 3850954595 | 2540 | 2540 | 2540 | 2535 | 1476 |
| 252 | 20240627 | 150200 | 3847212685 | 2540 | 2540 | 2540 | 2540 | 2613 |
| 253 | 20240627 | 150100 | 3840575665 | 2545 | 2545 | 2545 | 2545 | 763 |
| 254 | 20240627 | 150000 | 3838633830 | 2545 | 2540 | 2545 | 2540 | 1719 |
| 255 | 20240627 | 145900 | 3834258980 | 2540 | 2540 | 2545 | 2540 | 1250 |
| 256 | 20240627 | 145800 | 3831083965 | 2540 | 2545 | 2545 | 2540 | 1319 |
| 257 | 20240627 | 145700 | 3827733200 | 2540 | 2540 | 2540 | 2540 | 1037 |
| 258 | 20240627 | 145600 | 3825099220 | 2540 | 2540 | 2545 | 2540 | 422 |
| 259 | 20240627 | 145500 | 3824027240 | 2540 | 2545 | 2545 | 2540 | 3113 |
| 260 | 20240627 | 145400 | 3816105155 | 2545 | 2545 | 2545 | 2545 | 50 |
| 261 | 20240627 | 145300 | 3815977905 | 2545 | 2545 | 2550 | 2545 | 319 |
| 262 | 20240627 | 145200 | 3815164930 | 2535 | 2550 | 2550 | 2535 | 21255 |
| 263 | 20240627 | 145100 | 3761189555 | 2540 | 2545 | 2545 | 2540 | 14968 |
| 264 | 20240627 | 145000 | 3723169260 | 2545 | 2545 | 2545 | 2545 | 9 |
| 265 | 20240627 | 144900 | 3723146355 | 2545 | 2545 | 2545 | 2545 | 200 |
| 266 | 20240627 | 144800 | 3722637355 | 2540 | 2545 | 2550 | 2540 | 4098 |
| 267 | 20240627 | 144700 | 3712209345 | 2545 | 2540 | 2545 | 2540 | 9234 |
| 268 | 20240627 | 144600 | 3688723260 | 2540 | 2540 | 2545 | 2540 | 5039 |
| 269 | 20240627 | 144500 | 3675924005 | 2540 | 2540 | 2540 | 2540 | 1170 |
| 270 | 20240627 | 144400 | 3672952205 | 2540 | 2540 | 2545 | 2540 | 4449 |
| 271 | 20240627 | 144300 | 3661651710 | 2545 | 2545 | 2550 | 2540 | 2681 |
| 272 | 20240627 | 144200 | 3654829080 | 2545 | 2555 | 2555 | 2545 | 514 |
| 273 | 20240627 | 144100 | 3653518880 | 2555 | 2555 | 2555 | 2550 | 237 |
| 274 | 20240627 | 144000 | 3652913410 | 2555 | 2560 | 2560 | 2555 | 455 |
| 275 | 20240627 | 143900 | 3651749845 | 2555 | 2545 | 2555 | 2540 | 12989 |
| 276 | 20240627 | 143800 | 3618627120 | 2540 | 2540 | 2545 | 2535 | 7817 |
| 277 | 20240627 | 143700 | 3598780930 | 2545 | 2545 | 2550 | 2540 | 2070 |
| 278 | 20240627 | 143600 | 3593513730 | 2545 | 2545 | 2545 | 2545 | 3181 |
| 279 | 20240627 | 143500 | 3585418085 | 2550 | 2550 | 2550 | 2545 | 144 |
| 280 | 20240627 | 143400 | 3585051400 | 2545 | 2545 | 2550 | 2545 | 3111 |
| 281 | 20240627 | 143300 | 3577131100 | 2545 | 2540 | 2545 | 2540 | 2080 |
| 282 | 20240627 | 143200 | 3571846375 | 2540 | 2550 | 2550 | 2540 | 2022 |
| 283 | 20240627 | 143100 | 3566701440 | 2550 | 2550 | 2550 | 2540 | 4819 |
| 284 | 20240627 | 143000 | 3554449925 | 2550 | 2545 | 2550 | 2545 | 1115 |
| 285 | 20240627 | 142900 | 3551612245 | 2545 | 2550 | 2550 | 2545 | 990 |
| 286 | 20240627 | 142800 | 3549092505 | 2550 | 2545 | 2550 | 2545 | 2977 |
| 287 | 20240627 | 142700 | 3541513210 | 2540 | 2540 | 2545 | 2540 | 1009 |
| 288 | 20240627 | 142600 | 3538950245 | 2540 | 2545 | 2545 | 2540 | 743 |
| 289 | 20240627 | 142500 | 3537062975 | 2550 | 2550 | 2550 | 2550 | 0 |
| 290 | 20240627 | 142400 | 3537062975 | 2550 | 2550 | 2550 | 2540 | 91 |
| 291 | 20240627 | 142300 | 3536831365 | 2550 | 2550 | 2550 | 2540 | 5899 |
| 292 | 20240627 | 142200 | 3521814770 | 2550 | 2550 | 2550 | 2550 | 2012 |
| 293 | 20240627 | 142100 | 3516684170 | 2545 | 2555 | 2555 | 2545 | 3373 |
| 294 | 20240627 | 142000 | 3508079255 | 2555 | 2550 | 2555 | 2550 | 865 |
| 295 | 20240627 | 141900 | 3505871310 | 2550 | 2560 | 2560 | 2550 | 2475 |
| 296 | 20240627 | 141800 | 3499557465 | 2555 | 2555 | 2560 | 2550 | 3499 |
| 297 | 20240627 | 141700 | 3490613035 | 2555 | 2550 | 2555 | 2550 | 644 |
| 298 | 20240627 | 141600 | 3488969205 | 2550 | 2555 | 2555 | 2550 | 1041 |
| 299 | 20240627 | 141500 | 3486314080 | 2550 | 2545 | 2555 | 2545 | 713 |
| 300 | 20240627 | 141400 | 3484496740 | 2550 | 2555 | 2555 | 2550 | 1575 |
| 301 | 20240627 | 141300 | 3480472890 | 2555 | 2550 | 2555 | 2545 | 161 |
| 302 | 20240627 | 141200 | 3480061910 | 2555 | 2545 | 2555 | 2545 | 10250 |
| 303 | 20240627 | 141100 | 3453930880 | 2545 | 2540 | 2545 | 2530 | 3291 |
| 304 | 20240627 | 141000 | 3445579025 | 2530 | 2550 | 2550 | 2530 | 23639 |
| 305 | 20240627 | 140900 | 3385569900 | 2550 | 2555 | 2555 | 2545 | 3255 |
| 306 | 20240627 | 140800 | 3377271840 | 2555 | 2555 | 2565 | 2550 | 10995 |
| 307 | 20240627 | 140700 | 3349180035 | 2550 | 2550 | 2560 | 2550 | 5165 |
| 308 | 20240627 | 140600 | 3335999680 | 2550 | 2560 | 2560 | 2550 | 2582 |
| 309 | 20240627 | 140500 | 3329397720 | 2560 | 2560 | 2565 | 2560 | 2429 |
| 310 | 20240627 | 140400 | 3323177975 | 2560 | 2565 | 2565 | 2560 | 1845 |
| 311 | 20240627 | 140300 | 3318454215 | 2565 | 2560 | 2565 | 2555 | 7267 |
| 312 | 20240627 | 140200 | 3299870605 | 2560 | 2545 | 2560 | 2545 | 14656 |
| 313 | 20240627 | 140100 | 3262460515 | 2550 | 2555 | 2555 | 2545 | 12033 |
| 314 | 20240627 | 140000 | 3231779620 | 2555 | 2555 | 2560 | 2550 | 3153 |
| 315 | 20240627 | 135900 | 3223726180 | 2555 | 2555 | 2555 | 2540 | 7302 |
| 316 | 20240627 | 135800 | 3205147460 | 2540 | 2565 | 2570 | 2540 | 11596 |
| 317 | 20240627 | 135700 | 3175540955 | 2565 | 2575 | 2575 | 2565 | 4335 |
| 318 | 20240627 | 135600 | 3164410880 | 2575 | 2570 | 2575 | 2565 | 21515 |
| 319 | 20240627 | 135500 | 3109146415 | 2570 | 2575 | 2580 | 2570 | 3257 |
| 320 | 20240627 | 135400 | 3100766505 | 2575 | 2570 | 2575 | 2565 | 6913 |
| 321 | 20240627 | 135300 | 3082980215 | 2575 | 2570 | 2575 | 2565 | 13011 |
| 322 | 20240627 | 135200 | 3049585560 | 2570 | 2580 | 2580 | 2565 | 28183 |
| 323 | 20240627 | 135100 | 2977073455 | 2575 | 2585 | 2600 | 2565 | 25034 |
| 324 | 20240627 | 135000 | 2912536110 | 2600 | 2565 | 2600 | 2565 | 74984 |
| 325 | 20240627 | 134900 | 2718644040 | 2565 | 2550 | 2565 | 2545 | 25572 |
| 326 | 20240627 | 134800 | 2653148390 | 2550 | 2555 | 2555 | 2550 | 4678 |
| 327 | 20240627 | 134700 | 2641218215 | 2555 | 2560 | 2565 | 2555 | 3503 |
| 328 | 20240627 | 134600 | 2632261435 | 2565 | 2545 | 2565 | 2545 | 29653 |
| 329 | 20240627 | 134500 | 2556606920 | 2545 | 2535 | 2545 | 2535 | 4567 |
| 330 | 20240627 | 134400 | 2545028680 | 2530 | 2530 | 2535 | 2525 | 6527 |
| 331 | 20240627 | 134300 | 2528516640 | 2535 | 2530 | 2535 | 2525 | 4391 |
| 332 | 20240627 | 134200 | 2517412315 | 2535 | 2540 | 2545 | 2515 | 36778 |
| 333 | 20240627 | 134100 | 2424395245 | 2540 | 2540 | 2545 | 2535 | 3490 |
| 334 | 20240627 | 134000 | 2415532085 | 2540 | 2545 | 2550 | 2535 | 18884 |
| 335 | 20240627 | 133900 | 2367493640 | 2550 | 2545 | 2550 | 2540 | 20703 |
| 336 | 20240627 | 133800 | 2314888135 | 2545 | 2540 | 2545 | 2535 | 14307 |
| 337 | 20240627 | 133700 | 2278541110 | 2540 | 2560 | 2560 | 2535 | 31429 |
| 338 | 20240627 | 133600 | 2198688440 | 2550 | 2560 | 2565 | 2550 | 30509 |
| 339 | 20240627 | 133500 | 2120716875 | 2555 | 2555 | 2580 | 2545 | 72340 |
| 340 | 20240627 | 133400 | 1935059620 | 2560 | 2570 | 2585 | 2545 | 87569 |
| 341 | 20240627 | 133300 | 1710601870 | 2570 | 2510 | 2590 | 2510 | 110934 |
| 342 | 20240627 | 133200 | 1427257940 | 2510 | 2505 | 2510 | 2505 | 11707 |
| 343 | 20240627 | 133100 | 1397876265 | 2505 | 2505 | 2505 | 2505 | 333 |
| 344 | 20240627 | 133000 | 1397042100 | 2510 | 2510 | 2510 | 2510 | 1 |
| 345 | 20240627 | 132900 | 1397039590 | 2510 | 2505 | 2510 | 2505 | 1755 |
| 346 | 20240627 | 132800 | 1392643280 | 2505 | 2505 | 2505 | 2505 | 3500 |
| 347 | 20240627 | 132700 | 1383875780 | 2510 | 2500 | 2510 | 2500 | 10090 |
| 348 | 20240627 | 132600 | 1358635290 | 2500 | 2500 | 2500 | 2500 | 2120 |
| 349 | 20240627 | 132500 | 1353335290 | 2500 | 2495 | 2500 | 2495 | 5107 |
| 350 | 20240627 | 132400 | 1340572590 | 2495 | 2495 | 2495 | 2495 | 400 |
| 351 | 20240627 | 132300 | 1339574590 | 2490 | 2490 | 2490 | 2490 | 0 |
| 352 | 20240627 | 132200 | 1339574590 | 2490 | 2490 | 2490 | 2490 | 100 |
| 353 | 20240627 | 132100 | 1339325590 | 2490 | 2490 | 2490 | 2490 | 2001 |
| 354 | 20240627 | 132000 | 1334343100 | 2480 | 2480 | 2480 | 2480 | 0 |
| 355 | 20240627 | 131900 | 1334343100 | 2480 | 2480 | 2480 | 2480 | 6 |
| 356 | 20240627 | 131800 | 1334328220 | 2490 | 2490 | 2490 | 2490 | 35 |
| 357 | 20240627 | 131700 | 1334241070 | 2490 | 2480 | 2490 | 2475 | 7896 |
| 358 | 20240627 | 131600 | 1314696755 | 2480 | 2485 | 2485 | 2480 | 13474 |
| 359 | 20240627 | 131500 | 1281242580 | 2490 | 2490 | 2490 | 2490 | 776 |
| 360 | 20240627 | 131400 | 1279310340 | 2490 | 2490 | 2490 | 2490 | 220 |
| 361 | 20240627 | 131300 | 1278762540 | 2490 | 2490 | 2490 | 2490 | 3468 |
| 362 | 20240627 | 131200 | 1270127220 | 2500 | 2500 | 2500 | 2500 | 5 |
| 363 | 20240627 | 131100 | 1270114720 | 2490 | 2490 | 2490 | 2490 | 0 |
| 364 | 20240627 | 131000 | 1270114720 | 2490 | 2490 | 2490 | 2490 | 0 |
| 365 | 20240627 | 130900 | 1270114720 | 2490 | 2490 | 2490 | 2490 | 0 |
| 366 | 20240627 | 130800 | 1270114720 | 2490 | 2490 | 2490 | 2490 | 70 |
| 367 | 20240627 | 130700 | 1269940420 | 2500 | 2500 | 2500 | 2500 | 5 |
| 368 | 20240627 | 130600 | 1269927920 | 2490 | 2490 | 2490 | 2490 | 1239 |
| 369 | 20240627 | 130500 | 1266842810 | 2495 | 2495 | 2495 | 2495 | 2002 |
| 370 | 20240627 | 130400 | 1261847820 | 2500 | 2495 | 2500 | 2495 | 159 |
| 371 | 20240627 | 130300 | 1261450330 | 2500 | 2500 | 2500 | 2500 | 0 |
| 372 | 20240627 | 130200 | 1261450330 | 2500 | 2500 | 2500 | 2500 | 84 |
| 373 | 20240627 | 130100 | 1261240330 | 2500 | 2505 | 2505 | 2500 | 3079 |
| 374 | 20240627 | 130000 | 1253542435 | 2500 | 2500 | 2500 | 2500 | 30 |
| 375 | 20240627 | 125900 | 1253467435 | 2495 | 2505 | 2505 | 2495 | 399 |
| 376 | 20240627 | 125800 | 1252471080 | 2505 | 2505 | 2505 | 2495 | 5849 |
| 377 | 20240627 | 125700 | 1237838680 | 2505 | 2505 | 2510 | 2505 | 871 |
| 378 | 20240627 | 125600 | 1235656665 | 2505 | 2505 | 2510 | 2505 | 972 |
| 379 | 20240627 | 125500 | 1233220455 | 2505 | 2505 | 2505 | 2505 | 1300 |
| 380 | 20240627 | 125400 | 1229963955 | 2505 | 2505 | 2505 | 2505 | 1025 |
| 381 | 20240627 | 125300 | 1227396330 | 2505 | 2505 | 2505 | 2505 | 200 |
| 382 | 20240627 | 125200 | 1226895330 | 2510 | 2510 | 2510 | 2510 | 11 |
| 383 | 20240627 | 125100 | 1226867720 | 2510 | 2500 | 2510 | 2500 | 1362 |
| 384 | 20240627 | 125000 | 1223462120 | 2500 | 2505 | 2505 | 2500 | 2235 |
| 385 | 20240627 | 124900 | 1217864510 | 2505 | 2505 | 2505 | 2505 | 75 |
| 386 | 20240627 | 124800 | 1217676635 | 2505 | 2510 | 2510 | 2505 | 1744 |
| 387 | 20240627 | 124700 | 1213301710 | 2510 | 2505 | 2510 | 2505 | 4356 |
| 388 | 20240627 | 124600 | 1202389895 | 2500 | 2500 | 2500 | 2500 | 454 |
| 389 | 20240627 | 124500 | 1201254895 | 2500 | 2500 | 2500 | 2500 | 3400 |
| 390 | 20240627 | 124400 | 1192754895 | 2495 | 2495 | 2495 | 2495 | 1321 |
| 391 | 20240627 | 124300 | 1189459000 | 2490 | 2490 | 2490 | 2490 | 500 |
| 392 | 20240627 | 124200 | 1188214000 | 2490 | 2490 | 2490 | 2490 | 0 |
| 393 | 20240627 | 124100 | 1188214000 | 2490 | 2495 | 2495 | 2490 | 4 |
| 394 | 20240627 | 124000 | 1188204035 | 2495 | 2495 | 2495 | 2495 | 712 |
| 395 | 20240627 | 123900 | 1186427595 | 2495 | 2495 | 2495 | 2495 | 0 |
| 396 | 20240627 | 123800 | 1186427595 | 2495 | 2495 | 2495 | 2495 | 48 |
| 397 | 20240627 | 123700 | 1186307835 | 2490 | 2490 | 2490 | 2490 | 180 |
| 398 | 20240627 | 123600 | 1185859635 | 2490 | 2490 | 2490 | 2490 | 60 |
| 399 | 20240627 | 123500 | 1185710235 | 2495 | 2495 | 2495 | 2495 | 1 |
| 400 | 20240627 | 123400 | 1185707740 | 2475 | 2475 | 2475 | 2475 | 0 |
| 401 | 20240627 | 123300 | 1185707740 | 2475 | 2475 | 2475 | 2475 | 0 |
| 402 | 20240627 | 123200 | 1185707740 | 2475 | 2480 | 2480 | 2475 | 8227 |
| 403 | 20240627 | 123100 | 1165345310 | 2480 | 2490 | 2490 | 2480 | 15000 |
| 404 | 20240627 | 123000 | 1128135705 | 2490 | 2490 | 2490 | 2490 | 2900 |
| 405 | 20240627 | 122900 | 1120914705 | 2485 | 2485 | 2485 | 2485 | 30 |
| 406 | 20240627 | 122800 | 1120840155 | 2490 | 2490 | 2490 | 2490 | 144 |
| 407 | 20240627 | 122700 | 1120481595 | 2495 | 2490 | 2495 | 2490 | 327 |
| 408 | 20240627 | 122600 | 1119667360 | 2490 | 2490 | 2490 | 2490 | 0 |
| 409 | 20240627 | 122500 | 1119667360 | 2490 | 2490 | 2490 | 2490 | 4000 |
| 410 | 20240627 | 122400 | 1109707360 | 2490 | 2490 | 2490 | 2490 | 1001 |
| 411 | 20240627 | 122300 | 1107214870 | 2490 | 2490 | 2490 | 2490 | 0 |
| 412 | 20240627 | 122200 | 1107214870 | 2490 | 2495 | 2500 | 2490 | 2405 |
| 413 | 20240627 | 122100 | 1101218420 | 2495 | 2495 | 2495 | 2495 | 600 |
| 414 | 20240627 | 122000 | 1099721420 | 2500 | 2500 | 2500 | 2500 | 118 |
| 415 | 20240627 | 121900 | 1099426420 | 2495 | 2500 | 2500 | 2495 | 1010 |
| 416 | 20240627 | 121800 | 1096901465 | 2495 | 2495 | 2495 | 2495 | 41 |
| 417 | 20240627 | 121700 | 1096799170 | 2495 | 2495 | 2495 | 2495 | 0 |
| 418 | 20240627 | 121600 | 1096799170 | 2495 | 2495 | 2495 | 2495 | 60 |
| 419 | 20240627 | 121500 | 1096649470 | 2490 | 2495 | 2495 | 2490 | 341 |
| 420 | 20240627 | 121400 | 1095799255 | 2495 | 2500 | 2500 | 2495 | 1173 |
| 421 | 20240627 | 121300 | 1092870070 | 2500 | 2500 | 2500 | 2500 | 0 |
| 422 | 20240627 | 121200 | 1092870070 | 2500 | 2500 | 2500 | 2500 | 1001 |
| 423 | 20240627 | 121100 | 1090367570 | 2495 | 2495 | 2495 | 2495 | 842 |
| 424 | 20240627 | 121000 | 1088266780 | 2500 | 2500 | 2500 | 2500 | 147 |
| 425 | 20240627 | 120900 | 1087899280 | 2500 | 2500 | 2505 | 2500 | 5102 |
| 426 | 20240627 | 120800 | 1075124250 | 2500 | 2500 | 2500 | 2495 | 1215 |
| 427 | 20240627 | 120700 | 1072087500 | 2500 | 2500 | 2500 | 2500 | 0 |
| 428 | 20240627 | 120600 | 1072087500 | 2500 | 2500 | 2505 | 2500 | 4746 |
| 429 | 20240627 | 120500 | 1060221915 | 2505 | 2505 | 2505 | 2505 | 1213 |
| 430 | 20240627 | 120400 | 1057183350 | 2505 | 2505 | 2505 | 2505 | 103 |
| 431 | 20240627 | 120300 | 1056925335 | 2505 | 2500 | 2505 | 2500 | 2487 |
| 432 | 20240627 | 120200 | 1050701225 | 2500 | 2500 | 2500 | 2500 | 2014 |
| 433 | 20240627 | 120100 | 1045666225 | 2500 | 2500 | 2500 | 2495 | 3454 |
| 434 | 20240627 | 120000 | 1037044980 | 2500 | 2500 | 2500 | 2495 | 1174 |
| 435 | 20240627 | 115900 | 1034111480 | 2495 | 2495 | 2495 | 2495 | 1012 |
| 436 | 20240627 | 115800 | 1031586540 | 2495 | 2490 | 2495 | 2490 | 1598 |
| 437 | 20240627 | 115700 | 1027601880 | 2490 | 2490 | 2490 | 2490 | 1 |
| 438 | 20240627 | 115600 | 1027599390 | 2490 | 2490 | 2490 | 2490 | 402 |
| 439 | 20240627 | 115500 | 1026598410 | 2490 | 2490 | 2490 | 2490 | 12 |
| 440 | 20240627 | 115400 | 1026568530 | 2480 | 2480 | 2480 | 2480 | 0 |
| 441 | 20240627 | 115300 | 1026568530 | 2480 | 2485 | 2485 | 2480 | 2804 |
| 442 | 20240627 | 115200 | 1019603425 | 2485 | 2490 | 2490 | 2485 | 540 |
| 443 | 20240627 | 115100 | 1018261490 | 2490 | 2490 | 2490 | 2490 | 250 |
| 444 | 20240627 | 115000 | 1017638990 | 2490 | 2490 | 2490 | 2490 | 197 |
| 445 | 20240627 | 114900 | 1017148460 | 2490 | 2490 | 2495 | 2490 | 1041 |
| 446 | 20240627 | 114800 | 1014556280 | 2495 | 2490 | 2495 | 2490 | 2763 |
| 447 | 20240627 | 114700 | 1007670490 | 2485 | 2485 | 2490 | 2485 | 3383 |
| 448 | 20240627 | 114600 | 999262875 | 2480 | 2480 | 2480 | 2480 | 78 |
| 449 | 20240627 | 114500 | 999069435 | 2475 | 2475 | 2475 | 2475 | 0 |
| 450 | 20240627 | 114400 | 999069435 | 2475 | 2480 | 2480 | 2475 | 153 |
| 451 | 20240627 | 114300 | 998690755 | 2480 | 2480 | 2480 | 2480 | 1 |
| 452 | 20240627 | 114200 | 998688275 | 2480 | 2480 | 2480 | 2480 | 520 |
| 453 | 20240627 | 114100 | 997398675 | 2485 | 2485 | 2485 | 2485 | 0 |
| 454 | 20240627 | 114000 | 997398675 | 2485 | 2485 | 2485 | 2485 | 1 |
| 455 | 20240627 | 113900 | 997396190 | 2485 | 2485 | 2485 | 2485 | 2 |
| 456 | 20240627 | 113800 | 997391220 | 2465 | 2475 | 2485 | 2465 | 4902 |
| 457 | 20240627 | 113700 | 985295805 | 2480 | 2480 | 2480 | 2475 | 508 |
| 458 | 20240627 | 113600 | 984035995 | 2480 | 2480 | 2480 | 2480 | 0 |
| 459 | 20240627 | 113500 | 984035995 | 2480 | 2480 | 2480 | 2480 | 100 |
| 460 | 20240627 | 113400 | 983787995 | 2485 | 2475 | 2485 | 2475 | 105 |
| 461 | 20240627 | 113300 | 983527080 | 2475 | 2480 | 2480 | 2475 | 58 |
| 462 | 20240627 | 113200 | 983383245 | 2485 | 2485 | 2485 | 2485 | 0 |
| 463 | 20240627 | 113100 | 983383245 | 2485 | 2485 | 2485 | 2485 | 62 |
| 464 | 20240627 | 113000 | 983229175 | 2485 | 2485 | 2485 | 2485 | 2 |
| 465 | 20240627 | 112900 | 983224205 | 2475 | 2475 | 2475 | 2475 | 2945 |
| 466 | 20240627 | 112800 | 975935330 | 2475 | 2475 | 2475 | 2475 | 2 |
| 467 | 20240627 | 112700 | 975930380 | 2475 | 2475 | 2475 | 2475 | 1 |
| 468 | 20240627 | 112600 | 975927905 | 2475 | 2475 | 2475 | 2475 | 0 |
| 469 | 20240627 | 112500 | 975927905 | 2475 | 2475 | 2475 | 2475 | 0 |
| 470 | 20240627 | 112400 | 975927905 | 2475 | 2480 | 2480 | 2470 | 3222 |
| 471 | 20240627 | 112300 | 967957975 | 2475 | 2475 | 2475 | 2475 | 1232 |
| 472 | 20240627 | 112200 | 964908775 | 2475 | 2475 | 2475 | 2475 | 21 |
| 473 | 20240627 | 112100 | 964856800 | 2475 | 2480 | 2480 | 2475 | 64 |
| 474 | 20240627 | 112000 | 964698395 | 2480 | 2480 | 2480 | 2480 | 59 |
| 475 | 20240627 | 111900 | 964552075 | 2480 | 2480 | 2480 | 2480 | 0 |
| 476 | 20240627 | 111800 | 964552075 | 2480 | 2480 | 2480 | 2480 | 105 |
| 477 | 20240627 | 111700 | 964291675 | 2480 | 2480 | 2480 | 2480 | 1505 |
| 478 | 20240627 | 111600 | 960559275 | 2480 | 2480 | 2480 | 2480 | 110 |
| 479 | 20240627 | 111500 | 960286475 | 2480 | 2485 | 2485 | 2480 | 217 |
| 480 | 20240627 | 111400 | 959747250 | 2485 | 2485 | 2485 | 2485 | 1233 |
| 481 | 20240627 | 111300 | 956683245 | 2485 | 2485 | 2485 | 2485 | 79 |
| 482 | 20240627 | 111200 | 956486930 | 2490 | 2490 | 2490 | 2490 | 0 |
| 483 | 20240627 | 111100 | 956486930 | 2490 | 2490 | 2490 | 2490 | 1 |
| 484 | 20240627 | 111000 | 956484440 | 2490 | 2490 | 2490 | 2490 | 50 |
| 485 | 20240627 | 110900 | 956359940 | 2495 | 2475 | 2495 | 2475 | 4521 |
| 486 | 20240627 | 110800 | 945122735 | 2475 | 2475 | 2475 | 2475 | 1502 |
| 487 | 20240627 | 110700 | 941405285 | 2465 | 2470 | 2475 | 2465 | 2012 |
| 488 | 20240627 | 110600 | 936442595 | 2465 | 2465 | 2470 | 2465 | 764 |
| 489 | 20240627 | 110500 | 934557835 | 2470 | 2470 | 2470 | 2465 | 2157 |
| 490 | 20240627 | 110400 | 929232045 | 2465 | 2465 | 2465 | 2465 | 1917 |
| 491 | 20240627 | 110300 | 924506640 | 2465 | 2465 | 2465 | 2465 | 500 |
| 492 | 20240627 | 110200 | 923274140 | 2465 | 2470 | 2470 | 2465 | 4943 |
| 493 | 20240627 | 110100 | 911073430 | 2470 | 2475 | 2475 | 2470 | 291 |
| 494 | 20240627 | 110000 | 910353655 | 2475 | 2475 | 2475 | 2475 | 1000 |
| 495 | 20240627 | 105900 | 907878655 | 2475 | 2470 | 2475 | 2470 | 51 |
| 496 | 20240627 | 105800 | 907752480 | 2470 | 2470 | 2470 | 2470 | 15 |
| 497 | 20240627 | 105700 | 907715430 | 2475 | 2475 | 2480 | 2475 | 2192 |
| 498 | 20240627 | 105600 | 902290180 | 2480 | 2475 | 2480 | 2475 | 184 |
| 499 | 20240627 | 105500 | 901834625 | 2475 | 2480 | 2480 | 2475 | 101 |
| 500 | 20240627 | 105400 | 901584645 | 2480 | 2480 | 2480 | 2480 | 759 |
| 501 | 20240627 | 105300 | 899702325 | 2480 | 2480 | 2480 | 2480 | 2670 |
| 502 | 20240627 | 105200 | 893080725 | 2480 | 2485 | 2485 | 2480 | 401 |
| 503 | 20240627 | 105100 | 892086240 | 2485 | 2480 | 2485 | 2480 | 174 |
| 504 | 20240627 | 105000 | 891654570 | 2480 | 2480 | 2485 | 2480 | 2254 |
| 505 | 20240627 | 104900 | 886064380 | 2485 | 2480 | 2485 | 2480 | 2683 |
| 506 | 20240627 | 104800 | 879409625 | 2480 | 2475 | 2480 | 2475 | 501 |
| 507 | 20240627 | 104700 | 878169640 | 2470 | 2465 | 2470 | 2465 | 3000 |
| 508 | 20240627 | 104600 | 870765140 | 2470 | 2470 | 2470 | 2470 | 111 |
| 509 | 20240627 | 104500 | 870490970 | 2470 | 2470 | 2470 | 2470 | 7458 |
| 510 | 20240627 | 104400 | 852069710 | 2475 | 2475 | 2480 | 2470 | 1497 |
| 511 | 20240627 | 104300 | 848368940 | 2475 | 2480 | 2480 | 2475 | 1012 |
| 512 | 20240627 | 104200 | 845864180 | 2480 | 2480 | 2480 | 2480 | 223 |
| 513 | 20240627 | 104100 | 845311140 | 2480 | 2480 | 2480 | 2480 | 716 |
| 514 | 20240627 | 104000 | 843535460 | 2480 | 2480 | 2480 | 2480 | 0 |
| 515 | 20240627 | 103900 | 843535460 | 2480 | 2480 | 2480 | 2475 | 2162 |
| 516 | 20240627 | 103800 | 838174700 | 2480 | 2485 | 2485 | 2480 | 214 |
| 517 | 20240627 | 103700 | 837643975 | 2480 | 2485 | 2490 | 2480 | 1210 |
| 518 | 20240627 | 103600 | 834638075 | 2485 | 2480 | 2485 | 2480 | 566 |
| 519 | 20240627 | 103500 | 833234070 | 2480 | 2475 | 2480 | 2475 | 589 |
| 520 | 20240627 | 103400 | 831776290 | 2475 | 2475 | 2475 | 2475 | 1307 |
| 521 | 20240627 | 103300 | 828541465 | 2475 | 2480 | 2480 | 2475 | 3048 |
| 522 | 20240627 | 103200 | 820997115 | 2480 | 2475 | 2480 | 2475 | 348 |
| 523 | 20240627 | 103100 | 820134620 | 2475 | 2475 | 2475 | 2470 | 388 |
| 524 | 20240627 | 103000 | 819174330 | 2475 | 2470 | 2475 | 2470 | 50 |
| 525 | 20240627 | 102900 | 819050590 | 2475 | 2470 | 2475 | 2465 | 543 |
| 526 | 20240627 | 102800 | 817708360 | 2470 | 2470 | 2470 | 2470 | 2585 |
| 527 | 20240627 | 102700 | 811323410 | 2475 | 2465 | 2480 | 2465 | 982 |
| 528 | 20240627 | 102600 | 808898425 | 2465 | 2465 | 2465 | 2465 | 9355 |
| 529 | 20240627 | 102500 | 785838350 | 2465 | 2465 | 2465 | 2465 | 2205 |
| 530 | 20240627 | 102400 | 780403025 | 2465 | 2465 | 2465 | 2465 | 3 |
| 531 | 20240627 | 102300 | 780395630 | 2465 | 2465 | 2465 | 2465 | 11 |
| 532 | 20240627 | 102200 | 780368515 | 2465 | 2465 | 2465 | 2465 | 300 |
| 533 | 20240627 | 102100 | 779629015 | 2465 | 2465 | 2465 | 2465 | 400 |
| 534 | 20240627 | 102000 | 778643015 | 2465 | 2465 | 2465 | 2465 | 0 |
| 535 | 20240627 | 101900 | 778643015 | 2465 | 2465 | 2465 | 2465 | 17 |
| 536 | 20240627 | 101800 | 778601110 | 2465 | 2465 | 2465 | 2465 | 0 |
| 537 | 20240627 | 101700 | 778601110 | 2465 | 2460 | 2465 | 2455 | 498 |
| 538 | 20240627 | 101600 | 777377955 | 2465 | 2455 | 2465 | 2455 | 2 |
| 539 | 20240627 | 101500 | 777373035 | 2455 | 2460 | 2460 | 2455 | 810 |
| 540 | 20240627 | 101400 | 775380580 | 2460 | 2465 | 2465 | 2460 | 3182 |
| 541 | 20240627 | 101300 | 767550335 | 2460 | 2465 | 2465 | 2460 | 3492 |
| 542 | 20240627 | 101200 | 758945055 | 2465 | 2460 | 2465 | 2460 | 909 |
| 543 | 20240627 | 101100 | 756707875 | 2460 | 2450 | 2460 | 2450 | 3505 |
| 544 | 20240627 | 101000 | 748103430 | 2455 | 2455 | 2455 | 2450 | 2040 |
| 545 | 20240627 | 100900 | 743101285 | 2455 | 2455 | 2455 | 2450 | 1849 |
| 546 | 20240627 | 100800 | 738563560 | 2455 | 2450 | 2455 | 2450 | 2994 |
| 547 | 20240627 | 100700 | 731215295 | 2450 | 2455 | 2455 | 2450 | 4883 |
| 548 | 20240627 | 100600 | 719251940 | 2455 | 2455 | 2455 | 2455 | 185 |
| 549 | 20240627 | 100500 | 718797765 | 2455 | 2455 | 2455 | 2455 | 21 |
| 550 | 20240627 | 100400 | 718746210 | 2460 | 2450 | 2460 | 2450 | 1279 |
| 551 | 20240627 | 100300 | 715606580 | 2460 | 2460 | 2460 | 2450 | 646 |
| 552 | 20240627 | 100200 | 714022780 | 2460 | 2460 | 2460 | 2460 | 0 |
| 553 | 20240627 | 100100 | 714022780 | 2460 | 2460 | 2460 | 2450 | 6278 |
| 554 | 20240627 | 100000 | 698621745 | 2460 | 2465 | 2465 | 2460 | 23 |
| 555 | 20240627 | 095900 | 698565110 | 2460 | 2460 | 2465 | 2460 | 1588 |
| 556 | 20240627 | 095800 | 694658625 | 2455 | 2460 | 2460 | 2455 | 1393 |
| 557 | 20240627 | 095700 | 691231975 | 2465 | 2465 | 2465 | 2465 | 0 |
| 558 | 20240627 | 095600 | 691231975 | 2465 | 2460 | 2465 | 2460 | 522 |
| 559 | 20240627 | 095500 | 689947745 | 2460 | 2455 | 2460 | 2455 | 2016 |
| 560 | 20240627 | 095400 | 684993395 | 2460 | 2465 | 2465 | 2455 | 666 |
| 561 | 20240627 | 095300 | 683355145 | 2465 | 2460 | 2465 | 2460 | 1542 |
| 562 | 20240627 | 095200 | 679561460 | 2460 | 2460 | 2460 | 2460 | 7 |
| 563 | 20240627 | 095100 | 679544240 | 2460 | 2460 | 2460 | 2460 | 877 |
| 564 | 20240627 | 095000 | 677386820 | 2460 | 2455 | 2460 | 2455 | 41 |
| 565 | 20240627 | 094900 | 677286110 | 2460 | 2460 | 2460 | 2460 | 110 |
| 566 | 20240627 | 094800 | 677015510 | 2465 | 2465 | 2465 | 2465 | 4 |
| 567 | 20240627 | 094700 | 677005650 | 2455 | 2465 | 2465 | 2455 | 191 |
| 568 | 20240627 | 094600 | 676536335 | 2455 | 2465 | 2465 | 2455 | 351 |
| 569 | 20240627 | 094500 | 675671630 | 2465 | 2460 | 2465 | 2460 | 249 |
| 570 | 20240627 | 094400 | 675058785 | 2460 | 2455 | 2460 | 2450 | 1002 |
| 571 | 20240627 | 094300 | 672603850 | 2450 | 2455 | 2460 | 2450 | 11886 |
| 572 | 20240627 | 094200 | 643462385 | 2450 | 2460 | 2460 | 2450 | 1914 |
| 573 | 20240627 | 094100 | 638760625 | 2460 | 2455 | 2465 | 2455 | 678 |
| 574 | 20240627 | 094000 | 637092405 | 2465 | 2465 | 2465 | 2465 | 16 |
| 575 | 20240627 | 093900 | 637052965 | 2465 | 2455 | 2465 | 2455 | 1529 |
| 576 | 20240627 | 093800 | 633299260 | 2455 | 2455 | 2455 | 2455 | 2319 |
| 577 | 20240627 | 093700 | 627606115 | 2455 | 2460 | 2460 | 2455 | 7312 |
| 578 | 20240627 | 093600 | 609650695 | 2465 | 2470 | 2470 | 2465 | 347 |
| 579 | 20240627 | 093500 | 608793655 | 2470 | 2460 | 2470 | 2455 | 4454 |
| 580 | 20240627 | 093400 | 597850180 | 2460 | 2460 | 2460 | 2460 | 1770 |
| 581 | 20240627 | 093300 | 593495980 | 2460 | 2470 | 2470 | 2460 | 1610 |
| 582 | 20240627 | 093200 | 589532845 | 2470 | 2460 | 2470 | 2460 | 4786 |
| 583 | 20240627 | 093100 | 577759110 | 2455 | 2455 | 2460 | 2455 | 770 |
| 584 | 20240627 | 093000 | 575868315 | 2460 | 2460 | 2460 | 2450 | 11407 |
| 585 | 20240627 | 092900 | 547868895 | 2460 | 2460 | 2465 | 2460 | 1328 |
| 586 | 20240627 | 092800 | 544602010 | 2460 | 2460 | 2460 | 2460 | 4522 |
| 587 | 20240627 | 092700 | 533477890 | 2465 | 2470 | 2470 | 2460 | 950 |
| 588 | 20240627 | 092600 | 531137890 | 2460 | 2465 | 2470 | 2460 | 2942 |
| 589 | 20240627 | 092500 | 523886575 | 2460 | 2480 | 2480 | 2460 | 3529 |
| 590 | 20240627 | 092400 | 515183165 | 2480 | 2485 | 2485 | 2480 | 92 |
| 591 | 20240627 | 092300 | 514954595 | 2485 | 2480 | 2485 | 2475 | 149 |
| 592 | 20240627 | 092200 | 514585470 | 2490 | 2470 | 2490 | 2470 | 2625 |
| 593 | 20240627 | 092100 | 508089935 | 2470 | 2460 | 2475 | 2460 | 6456 |
| 594 | 20240627 | 092000 | 492167535 | 2455 | 2460 | 2475 | 2455 | 13340 |
| 595 | 20240627 | 091900 | 459379665 | 2460 | 2475 | 2475 | 2455 | 32609 |
| 596 | 20240627 | 091800 | 379052370 | 2475 | 2480 | 2485 | 2475 | 2404 |
| 597 | 20240627 | 091700 | 373098430 | 2480 | 2480 | 2485 | 2480 | 5480 |
| 598 | 20240627 | 091600 | 359507010 | 2480 | 2490 | 2490 | 2480 | 4755 |
| 599 | 20240627 | 091500 | 347710560 | 2485 | 2490 | 2495 | 2485 | 6268 |
| 600 | 20240627 | 091400 | 332112790 | 2490 | 2495 | 2505 | 2490 | 6435 |
| 601 | 20240627 | 091300 | 316046305 | 2505 | 2510 | 2510 | 2490 | 1369 |
| 602 | 20240627 | 091200 | 312631505 | 2510 | 2515 | 2515 | 2500 | 13796 |
| 603 | 20240627 | 091100 | 278076435 | 2515 | 2520 | 2520 | 2515 | 3514 |
| 604 | 20240627 | 091000 | 269236710 | 2520 | 2510 | 2520 | 2510 | 10491 |
| 605 | 20240627 | 090900 | 242886305 | 2515 | 2510 | 2520 | 2510 | 7080 |
| 606 | 20240627 | 090800 | 225083950 | 2515 | 2515 | 2520 | 2510 | 4619 |
| 607 | 20240627 | 090700 | 213473205 | 2515 | 2510 | 2515 | 2505 | 3930 |
| 608 | 20240627 | 090600 | 203598210 | 2510 | 2505 | 2510 | 2500 | 2412 |
| 609 | 20240627 | 090500 | 197556640 | 2505 | 2495 | 2510 | 2495 | 4593 |
| 610 | 20240627 | 090400 | 186079330 | 2500 | 2500 | 2510 | 2495 | 8238 |
| 611 | 20240627 | 090300 | 165484030 | 2500 | 2495 | 2505 | 2490 | 8582 |
| 612 | 20240627 | 090200 | 144075360 | 2495 | 2485 | 2495 | 2485 | 6367 |
| 613 | 20240627 | 090100 | 128207830 | 2490 | 2495 | 2505 | 2490 | 4326 |
| 614 | 20240627 | 090000 | 117421485 | 2485 | 2510 | 2510 | 2480 | 39187 |