30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 192100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 3624 |
| 3 | 20240627 | 192000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20240627 | 191900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20240627 | 191800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20240627 | 191700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20240627 | 191600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20240627 | 191500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20240627 | 191400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20240627 | 191300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20240627 | 191200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20240627 | 191100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20240627 | 191000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20240627 | 190900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20240627 | 190800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20240627 | 190700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20240627 | 190600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20240627 | 190500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20240627 | 190400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20240627 | 190300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20240627 | 190200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20240627 | 190100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20240627 | 190000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20240627 | 185900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20240627 | 185800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20240627 | 185700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20240627 | 185600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20240627 | 185500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20240627 | 185400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20240627 | 185300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20240627 | 185200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20240627 | 185100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 3624 |
| 33 | 20240627 | 185000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20240627 | 184900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20240627 | 184800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20240627 | 184700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20240627 | 184600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20240627 | 184500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20240627 | 184400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20240627 | 184300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20240627 | 184200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20240627 | 184100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20240627 | 184000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20240627 | 183900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20240627 | 183800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20240627 | 183700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20240627 | 183600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20240627 | 183500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20240627 | 183400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20240627 | 183300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20240627 | 183200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20240627 | 183100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20240627 | 183000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20240627 | 182900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20240627 | 182800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20240627 | 182700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20240627 | 182600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20240627 | 182500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20240627 | 182400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20240627 | 182300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20240627 | 182200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20240627 | 182100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 3624 |
| 63 | 20240627 | 182000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20240627 | 181900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20240627 | 181800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20240627 | 181700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20240627 | 181600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20240627 | 181500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20240627 | 181400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20240627 | 181300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20240627 | 181200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20240627 | 181100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20240627 | 181000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20240627 | 180900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20240627 | 180800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20240627 | 180700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20240627 | 180600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20240627 | 180500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20240627 | 180400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20240627 | 180300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20240627 | 180200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20240627 | 180100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20240627 | 180000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20240627 | 175900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20240627 | 175800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20240627 | 175700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20240627 | 175600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20240627 | 175500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20240627 | 175400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20240627 | 175300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20240627 | 175200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20240627 | 175100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 3624 |
| 93 | 20240627 | 175000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20240627 | 174900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20240627 | 174800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20240627 | 174700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20240627 | 174600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20240627 | 174500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20240627 | 174400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20240627 | 174300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20240627 | 174200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20240627 | 174100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20240627 | 174000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20240627 | 173900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20240627 | 173800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20240627 | 173700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20240627 | 173600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20240627 | 173500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20240627 | 173400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20240627 | 173300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20240627 | 173200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20240627 | 173100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20240627 | 173000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20240627 | 172900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20240627 | 172800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20240627 | 172700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20240627 | 172600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20240627 | 172500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20240627 | 172400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20240627 | 172300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20240627 | 172200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20240627 | 172100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 3624 |
| 123 | 20240627 | 172000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20240627 | 171900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20240627 | 171800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20240627 | 171700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20240627 | 171600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20240627 | 171500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20240627 | 171400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20240627 | 171300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20240627 | 171200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20240627 | 171100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20240627 | 171000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20240627 | 170900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20240627 | 170800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20240627 | 170700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20240627 | 170600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20240627 | 170500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20240627 | 170400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20240627 | 170300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20240627 | 170200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20240627 | 170100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20240627 | 170000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20240627 | 165900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20240627 | 165800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20240627 | 165700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20240627 | 165600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20240627 | 165500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20240627 | 165400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20240627 | 165300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20240627 | 165200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20240627 | 165100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 3624 |
| 153 | 20240627 | 165000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20240627 | 164900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20240627 | 164800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20240627 | 164700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20240627 | 164600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20240627 | 164500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20240627 | 164400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20240627 | 164300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20240627 | 164200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20240627 | 164100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20240627 | 164000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20240627 | 163900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20240627 | 163800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20240627 | 163700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20240627 | 163600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20240627 | 163500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20240627 | 163400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20240627 | 163300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20240627 | 163200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20240627 | 163100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20240627 | 163000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20240627 | 162900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20240627 | 162800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20240627 | 162700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20240627 | 162600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20240627 | 162500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20240627 | 162400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20240627 | 162300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20240627 | 162200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20240627 | 162100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 3624 |
| 183 | 20240627 | 162000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20240627 | 161900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20240627 | 161800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20240627 | 161700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20240627 | 161600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20240627 | 161500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20240627 | 161400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20240627 | 161300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20240627 | 161200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20240627 | 161100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20240627 | 161000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20240627 | 160900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20240627 | 160800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20240627 | 160700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20240627 | 160600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20240627 | 160500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20240627 | 160400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20240627 | 160300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20240627 | 160200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20240627 | 160100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20240627 | 160000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20240627 | 155900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20240627 | 155800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20240627 | 155700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20240627 | 155600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20240627 | 155500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20240627 | 155400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20240627 | 155300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20240627 | 155200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20240627 | 155100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 3624 |
| 213 | 20240627 | 155000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20240627 | 154900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20240627 | 154800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20240627 | 154700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20240627 | 154600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20240627 | 154500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20240627 | 154400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20240627 | 154300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20240627 | 154200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20240627 | 154100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20240627 | 154000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20240627 | 153900 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 225 | 20240627 | 153800 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 226 | 20240627 | 153700 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 227 | 20240627 | 153600 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20240627 | 153500 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20240627 | 153400 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 230 | 20240627 | 153300 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 231 | 20240627 | 153200 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 232 | 20240627 | 153100 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 233 | 20240627 | 153000 | 1321568205 | 3930 | 3930 | 3930 | 3930 | 3624 |
| 234 | 20240627 | 152900 | 1307325885 | 3960 | 3960 | 3960 | 3960 | 0 |
| 235 | 20240627 | 152800 | 1307325885 | 3960 | 3960 | 3960 | 3960 | 0 |
| 236 | 20240627 | 152700 | 1307325885 | 3960 | 3960 | 3960 | 3960 | 0 |
| 237 | 20240627 | 152600 | 1307325885 | 3960 | 3960 | 3960 | 3960 | 0 |
| 238 | 20240627 | 152500 | 1307325885 | 3960 | 3960 | 3960 | 3960 | 0 |
| 239 | 20240627 | 152400 | 1307325885 | 3960 | 3960 | 3960 | 3960 | 0 |
| 240 | 20240627 | 152300 | 1307325885 | 3960 | 3960 | 3960 | 3960 | 0 |
| 241 | 20240627 | 152200 | 1307325885 | 3960 | 3960 | 3960 | 3960 | 0 |
| 242 | 20240627 | 152100 | 1307325885 | 3960 | 3960 | 3960 | 3960 | 0 |
| 243 | 20240627 | 152000 | 1307325885 | 3960 | 3960 | 3960 | 3960 | 0 |
| 244 | 20240627 | 151900 | 1307325885 | 3960 | 3960 | 3965 | 3950 | 1001 |
| 245 | 20240627 | 151800 | 1303362145 | 3960 | 3970 | 3970 | 3960 | 840 |
| 246 | 20240627 | 151700 | 1300032605 | 3970 | 3980 | 3980 | 3970 | 616 |
| 247 | 20240627 | 151600 | 1297586085 | 3980 | 3975 | 3980 | 3965 | 1394 |
| 248 | 20240627 | 151500 | 1292044365 | 3970 | 3975 | 3975 | 3970 | 2456 |
| 249 | 20240627 | 151400 | 1282287270 | 3970 | 3975 | 3980 | 3970 | 1856 |
| 250 | 20240627 | 151300 | 1274911450 | 3970 | 3975 | 3975 | 3970 | 1662 |
| 251 | 20240627 | 151200 | 1268310805 | 3970 | 3985 | 3985 | 3970 | 1640 |
| 252 | 20240627 | 151100 | 1261791510 | 3980 | 3980 | 3985 | 3975 | 2106 |
| 253 | 20240627 | 151000 | 1253407765 | 3980 | 3980 | 3985 | 3980 | 1221 |
| 254 | 20240627 | 150900 | 1248542685 | 3985 | 3975 | 3985 | 3975 | 1104 |
| 255 | 20240627 | 150800 | 1244145775 | 3975 | 3980 | 3980 | 3970 | 1807 |
| 256 | 20240627 | 150700 | 1236958005 | 3975 | 3975 | 3980 | 3975 | 1250 |
| 257 | 20240627 | 150600 | 1231988765 | 3980 | 3975 | 3980 | 3975 | 1471 |
| 258 | 20240627 | 150500 | 1226138530 | 3975 | 3975 | 3980 | 3975 | 1189 |
| 259 | 20240627 | 150400 | 1221411820 | 3975 | 3975 | 3975 | 3975 | 1643 |
| 260 | 20240627 | 150300 | 1214880895 | 3980 | 3975 | 3980 | 3975 | 1353 |
| 261 | 20240627 | 150200 | 1209502205 | 3980 | 3970 | 3980 | 3970 | 1015 |
| 262 | 20240627 | 150100 | 1205467635 | 3970 | 3980 | 3980 | 3965 | 1022 |
| 263 | 20240627 | 150000 | 1201410275 | 3975 | 3970 | 3980 | 3970 | 2015 |
| 264 | 20240627 | 145900 | 1193401165 | 3975 | 3975 | 3980 | 3970 | 1456 |
| 265 | 20240627 | 145800 | 1187610235 | 3980 | 3975 | 3980 | 3970 | 2546 |
| 266 | 20240627 | 145700 | 1177489185 | 3975 | 3965 | 3980 | 3965 | 807 |
| 267 | 20240627 | 145600 | 1174280950 | 3970 | 3965 | 3970 | 3965 | 787 |
| 268 | 20240627 | 145500 | 1171157385 | 3960 | 3955 | 3960 | 3955 | 1367 |
| 269 | 20240627 | 145400 | 1165747630 | 3950 | 3955 | 3955 | 3950 | 1372 |
| 270 | 20240627 | 145300 | 1160322105 | 3950 | 3940 | 3950 | 3940 | 5176 |
| 271 | 20240627 | 145200 | 1139901040 | 3945 | 3940 | 3945 | 3935 | 2613 |
| 272 | 20240627 | 145100 | 1129600075 | 3935 | 3940 | 3945 | 3935 | 22042 |
| 273 | 20240627 | 145000 | 1042749855 | 3940 | 3935 | 3940 | 3935 | 1219 |
| 274 | 20240627 | 144900 | 1037947770 | 3935 | 3930 | 3935 | 3930 | 338 |
| 275 | 20240627 | 144800 | 1036618020 | 3925 | 3930 | 3930 | 3925 | 186 |
| 276 | 20240627 | 144700 | 1035887070 | 3930 | 3935 | 3935 | 3930 | 238 |
| 277 | 20240627 | 144600 | 1034951230 | 3930 | 3930 | 3935 | 3925 | 652 |
| 278 | 20240627 | 144500 | 1032387440 | 3930 | 3935 | 3935 | 3930 | 431 |
| 279 | 20240627 | 144400 | 1030692980 | 3935 | 3930 | 3935 | 3930 | 118 |
| 280 | 20240627 | 144300 | 1030228735 | 3930 | 3925 | 3930 | 3925 | 317 |
| 281 | 20240627 | 144200 | 1028983535 | 3925 | 3925 | 3925 | 3925 | 17 |
| 282 | 20240627 | 144100 | 1028916810 | 3925 | 3930 | 3935 | 3925 | 992 |
| 283 | 20240627 | 144000 | 1025022030 | 3935 | 3935 | 3935 | 3925 | 3123 |
| 284 | 20240627 | 143900 | 1012748555 | 3940 | 3935 | 3940 | 3930 | 316 |
| 285 | 20240627 | 143800 | 1011505095 | 3935 | 3935 | 3935 | 3930 | 856 |
| 286 | 20240627 | 143700 | 1008136750 | 3930 | 3935 | 3935 | 3930 | 312 |
| 287 | 20240627 | 143600 | 1006909580 | 3930 | 3930 | 3930 | 3930 | 584 |
| 288 | 20240627 | 143500 | 1004614460 | 3930 | 3925 | 3930 | 3925 | 248 |
| 289 | 20240627 | 143400 | 1003639890 | 3925 | 3925 | 3930 | 3925 | 125 |
| 290 | 20240627 | 143300 | 1003149250 | 3930 | 3935 | 3935 | 3930 | 2316 |
| 291 | 20240627 | 143200 | 994045050 | 3930 | 3930 | 3930 | 3930 | 126 |
| 292 | 20240627 | 143100 | 993549870 | 3930 | 3930 | 3935 | 3930 | 225 |
| 293 | 20240627 | 143000 | 992665305 | 3930 | 3935 | 3935 | 3930 | 255 |
| 294 | 20240627 | 142900 | 991661920 | 3935 | 3930 | 3935 | 3930 | 310 |
| 295 | 20240627 | 142800 | 990443120 | 3930 | 3930 | 3930 | 3930 | 17 |
| 296 | 20240627 | 142700 | 990376310 | 3930 | 3920 | 3930 | 3920 | 116 |
| 297 | 20240627 | 142600 | 989920520 | 3920 | 3925 | 3925 | 3920 | 1125 |
| 298 | 20240627 | 142500 | 985504925 | 3935 | 3925 | 3935 | 3925 | 171 |
| 299 | 20240627 | 142400 | 984832120 | 3930 | 3925 | 3935 | 3925 | 347 |
| 300 | 20240627 | 142300 | 983467955 | 3925 | 3925 | 3925 | 3925 | 120 |
| 301 | 20240627 | 142200 | 982996955 | 3925 | 3930 | 3930 | 3925 | 381 |
| 302 | 20240627 | 142100 | 981499665 | 3925 | 3925 | 3925 | 3925 | 56 |
| 303 | 20240627 | 142000 | 981279865 | 3930 | 3935 | 3935 | 3930 | 731 |
| 304 | 20240627 | 141900 | 978405720 | 3930 | 3930 | 3935 | 3930 | 360 |
| 305 | 20240627 | 141800 | 976989220 | 3930 | 3930 | 3935 | 3930 | 166 |
| 306 | 20240627 | 141700 | 976336610 | 3935 | 3930 | 3935 | 3930 | 70 |
| 307 | 20240627 | 141600 | 976061200 | 3935 | 3935 | 3935 | 3930 | 476 |
| 308 | 20240627 | 141500 | 974188180 | 3930 | 3935 | 3935 | 3930 | 220 |
| 309 | 20240627 | 141400 | 973323080 | 3935 | 3930 | 3935 | 3930 | 22 |
| 310 | 20240627 | 141300 | 973236550 | 3935 | 3925 | 3935 | 3925 | 409 |
| 311 | 20240627 | 141200 | 971627225 | 3925 | 3925 | 3925 | 3925 | 120 |
| 312 | 20240627 | 141100 | 971156225 | 3935 | 3930 | 3935 | 3925 | 642 |
| 313 | 20240627 | 141000 | 968631875 | 3930 | 3930 | 3930 | 3930 | 216 |
| 314 | 20240627 | 140900 | 967782995 | 3935 | 3930 | 3935 | 3930 | 211 |
| 315 | 20240627 | 140800 | 966953265 | 3935 | 3930 | 3935 | 3930 | 658 |
| 316 | 20240627 | 140700 | 964364055 | 3935 | 3930 | 3935 | 3925 | 179 |
| 317 | 20240627 | 140600 | 963660300 | 3930 | 3930 | 3930 | 3925 | 308 |
| 318 | 20240627 | 140500 | 962450765 | 3930 | 3930 | 3930 | 3930 | 474 |
| 319 | 20240627 | 140400 | 960587945 | 3930 | 3925 | 3930 | 3925 | 179 |
| 320 | 20240627 | 140300 | 959885040 | 3925 | 3925 | 3930 | 3920 | 114 |
| 321 | 20240627 | 140200 | 959437590 | 3925 | 3925 | 3925 | 3925 | 249 |
| 322 | 20240627 | 140100 | 958460265 | 3920 | 3930 | 3930 | 3920 | 2364 |
| 323 | 20240627 | 140000 | 949178110 | 3930 | 3940 | 3940 | 3930 | 429 |
| 324 | 20240627 | 135900 | 947489550 | 3930 | 3930 | 3930 | 3930 | 186 |
| 325 | 20240627 | 135800 | 946758570 | 3930 | 3930 | 3930 | 3930 | 111 |
| 326 | 20240627 | 135700 | 946322340 | 3935 | 3935 | 3935 | 3935 | 417 |
| 327 | 20240627 | 135600 | 944681445 | 3930 | 3930 | 3930 | 3930 | 17 |
| 328 | 20240627 | 135500 | 944614635 | 3935 | 3935 | 3935 | 3935 | 1408 |
| 329 | 20240627 | 135400 | 939074155 | 3935 | 3940 | 3940 | 3935 | 365 |
| 330 | 20240627 | 135300 | 937636095 | 3940 | 3935 | 3940 | 3935 | 179 |
| 331 | 20240627 | 135200 | 936930915 | 3935 | 3940 | 3940 | 3935 | 430 |
| 332 | 20240627 | 135100 | 935237240 | 3940 | 3940 | 3940 | 3935 | 465 |
| 333 | 20240627 | 135000 | 933405195 | 3940 | 3935 | 3940 | 3935 | 244 |
| 334 | 20240627 | 134900 | 932444430 | 3940 | 3935 | 3940 | 3935 | 501 |
| 335 | 20240627 | 134800 | 930470550 | 3940 | 3935 | 3940 | 3935 | 27 |
| 336 | 20240627 | 134700 | 930364205 | 3935 | 3940 | 3940 | 3935 | 211 |
| 337 | 20240627 | 134600 | 929533420 | 3940 | 3940 | 3940 | 3935 | 401 |
| 338 | 20240627 | 134500 | 927953550 | 3935 | 3940 | 3940 | 3935 | 128 |
| 339 | 20240627 | 134400 | 927449280 | 3940 | 3940 | 3940 | 3935 | 488 |
| 340 | 20240627 | 134300 | 925527070 | 3940 | 3940 | 3940 | 3940 | 266 |
| 341 | 20240627 | 134200 | 924479030 | 3935 | 3940 | 3940 | 3935 | 258 |
| 342 | 20240627 | 134100 | 923462545 | 3935 | 3940 | 3940 | 3935 | 414 |
| 343 | 20240627 | 134000 | 921831920 | 3935 | 3935 | 3935 | 3935 | 201 |
| 344 | 20240627 | 133900 | 921040985 | 3940 | 3935 | 3940 | 3935 | 138 |
| 345 | 20240627 | 133800 | 920497305 | 3940 | 3940 | 3940 | 3935 | 546 |
| 346 | 20240627 | 133700 | 918346575 | 3935 | 3935 | 3940 | 3935 | 110 |
| 347 | 20240627 | 133600 | 917913225 | 3935 | 3935 | 3940 | 3935 | 161 |
| 348 | 20240627 | 133500 | 917279645 | 3940 | 3940 | 3940 | 3940 | 413 |
| 349 | 20240627 | 133400 | 915652425 | 3940 | 3935 | 3940 | 3935 | 105 |
| 350 | 20240627 | 133300 | 915238755 | 3935 | 3940 | 3940 | 3935 | 230 |
| 351 | 20240627 | 133200 | 914333085 | 3940 | 3940 | 3940 | 3935 | 458 |
| 352 | 20240627 | 133100 | 912528570 | 3940 | 3940 | 3940 | 3940 | 223 |
| 353 | 20240627 | 133000 | 911649950 | 3935 | 3940 | 3940 | 3935 | 589 |
| 354 | 20240627 | 132900 | 909329815 | 3935 | 3935 | 3935 | 3935 | 22 |
| 355 | 20240627 | 132800 | 909243245 | 3935 | 3935 | 3935 | 3935 | 18 |
| 356 | 20240627 | 132700 | 909172415 | 3935 | 3940 | 3940 | 3935 | 399 |
| 357 | 20240627 | 132600 | 907600915 | 3935 | 3940 | 3940 | 3935 | 102 |
| 358 | 20240627 | 132500 | 907199235 | 3935 | 3940 | 3940 | 3935 | 209 |
| 359 | 20240627 | 132400 | 906375810 | 3935 | 3940 | 3940 | 3935 | 431 |
| 360 | 20240627 | 132300 | 904678280 | 3940 | 3935 | 3940 | 3935 | 107 |
| 361 | 20240627 | 132200 | 904256730 | 3935 | 3930 | 3935 | 3930 | 114 |
| 362 | 20240627 | 132100 | 903808655 | 3930 | 3930 | 3930 | 3925 | 577 |
| 363 | 20240627 | 132000 | 901541360 | 3935 | 3935 | 3935 | 3935 | 221 |
| 364 | 20240627 | 131900 | 900671725 | 3935 | 3940 | 3940 | 3935 | 734 |
| 365 | 20240627 | 131800 | 897781600 | 3940 | 3940 | 3940 | 3935 | 117 |
| 366 | 20240627 | 131700 | 897320700 | 3935 | 3940 | 3940 | 3935 | 29 |
| 367 | 20240627 | 131600 | 897206520 | 3935 | 3940 | 3940 | 3935 | 555 |
| 368 | 20240627 | 131500 | 895020330 | 3940 | 3940 | 3940 | 3940 | 5 |
| 369 | 20240627 | 131400 | 895000630 | 3935 | 3935 | 3935 | 3935 | 18 |
| 370 | 20240627 | 131300 | 894929800 | 3935 | 3940 | 3940 | 3935 | 540 |
| 371 | 20240627 | 131200 | 892802720 | 3935 | 3935 | 3935 | 3935 | 506 |
| 372 | 20240627 | 131100 | 890811610 | 3935 | 3935 | 3935 | 3935 | 5 |
| 373 | 20240627 | 131000 | 890791935 | 3935 | 3930 | 3935 | 3930 | 160 |
| 374 | 20240627 | 130900 | 890162845 | 3930 | 3930 | 3930 | 3930 | 6 |
| 375 | 20240627 | 130800 | 890139265 | 3930 | 3930 | 3935 | 3930 | 1060 |
| 376 | 20240627 | 130700 | 885971955 | 3935 | 3930 | 3935 | 3930 | 7 |
| 377 | 20240627 | 130600 | 885944440 | 3930 | 3930 | 3935 | 3930 | 170 |
| 378 | 20240627 | 130500 | 885276030 | 3930 | 3935 | 3940 | 3930 | 750 |
| 379 | 20240627 | 130400 | 882326580 | 3935 | 3935 | 3935 | 3935 | 200 |
| 380 | 20240627 | 130300 | 881539580 | 3935 | 3930 | 3935 | 3930 | 124 |
| 381 | 20240627 | 130200 | 881051950 | 3930 | 3930 | 3930 | 3925 | 558 |
| 382 | 20240627 | 130100 | 878859525 | 3925 | 3925 | 3925 | 3925 | 8 |
| 383 | 20240627 | 130000 | 878828125 | 3930 | 3925 | 3930 | 3925 | 165 |
| 384 | 20240627 | 125900 | 878180480 | 3925 | 3925 | 3935 | 3920 | 218 |
| 385 | 20240627 | 125800 | 877324835 | 3930 | 3935 | 3935 | 3930 | 387 |
| 386 | 20240627 | 125700 | 875803425 | 3935 | 3925 | 3935 | 3925 | 306 |
| 387 | 20240627 | 125600 | 874602355 | 3925 | 3925 | 3925 | 3920 | 525 |
| 388 | 20240627 | 125500 | 872542245 | 3920 | 3925 | 3925 | 3920 | 65 |
| 389 | 20240627 | 125400 | 872287135 | 3920 | 3925 | 3925 | 3915 | 3143 |
| 390 | 20240627 | 125300 | 859972285 | 3925 | 3930 | 3935 | 3925 | 1156 |
| 391 | 20240627 | 125200 | 855429390 | 3925 | 3915 | 3925 | 3915 | 238 |
| 392 | 20240627 | 125100 | 854495270 | 3925 | 3900 | 3925 | 3900 | 3263 |
| 393 | 20240627 | 125000 | 841721705 | 3910 | 3905 | 3910 | 3905 | 279 |
| 394 | 20240627 | 124900 | 840632185 | 3905 | 3905 | 3905 | 3900 | 727 |
| 395 | 20240627 | 124800 | 837793800 | 3900 | 3910 | 3910 | 3890 | 12965 |
| 396 | 20240627 | 124700 | 787239125 | 3905 | 3905 | 3905 | 3905 | 2957 |
| 397 | 20240627 | 124600 | 775692040 | 3905 | 3910 | 3910 | 3905 | 263 |
| 398 | 20240627 | 124500 | 774663765 | 3910 | 3905 | 3910 | 3905 | 689 |
| 399 | 20240627 | 124400 | 771970290 | 3905 | 3915 | 3920 | 3905 | 3776 |
| 400 | 20240627 | 124300 | 757197885 | 3920 | 3915 | 3920 | 3915 | 283 |
| 401 | 20240627 | 124200 | 756088570 | 3915 | 3925 | 3925 | 3915 | 1027 |
| 402 | 20240627 | 124100 | 752062915 | 3920 | 3920 | 3920 | 3920 | 1301 |
| 403 | 20240627 | 124000 | 746962995 | 3920 | 3930 | 3930 | 3920 | 3611 |
| 404 | 20240627 | 123900 | 732781205 | 3935 | 3935 | 3935 | 3935 | 408 |
| 405 | 20240627 | 123800 | 731175725 | 3940 | 3935 | 3940 | 3935 | 101 |
| 406 | 20240627 | 123700 | 730778285 | 3940 | 3935 | 3940 | 3935 | 485 |
| 407 | 20240627 | 123600 | 728867895 | 3940 | 3945 | 3945 | 3940 | 3532 |
| 408 | 20240627 | 123500 | 714950485 | 3945 | 3945 | 3945 | 3945 | 419 |
| 409 | 20240627 | 123400 | 713297530 | 3940 | 3940 | 3940 | 3940 | 103 |
| 410 | 20240627 | 123300 | 712891710 | 3940 | 3940 | 3940 | 3940 | 4 |
| 411 | 20240627 | 123200 | 712875950 | 3945 | 3945 | 3945 | 3945 | 267 |
| 412 | 20240627 | 123100 | 711822635 | 3940 | 3945 | 3945 | 3940 | 482 |
| 413 | 20240627 | 123000 | 709923055 | 3945 | 3945 | 3945 | 3945 | 440 |
| 414 | 20240627 | 122900 | 708187255 | 3945 | 3945 | 3950 | 3945 | 256 |
| 415 | 20240627 | 122800 | 707176115 | 3945 | 3950 | 3950 | 3945 | 213 |
| 416 | 20240627 | 122700 | 706335320 | 3950 | 3950 | 3950 | 3950 | 100 |
| 417 | 20240627 | 122600 | 705940320 | 3950 | 3950 | 3950 | 3945 | 647 |
| 418 | 20240627 | 122500 | 703386030 | 3950 | 3945 | 3950 | 3945 | 100 |
| 419 | 20240627 | 122400 | 702991050 | 3950 | 3955 | 3955 | 3950 | 366 |
| 420 | 20240627 | 122300 | 701544020 | 3950 | 3950 | 3950 | 3950 | 122 |
| 421 | 20240627 | 122200 | 701062120 | 3950 | 3955 | 3955 | 3950 | 524 |
| 422 | 20240627 | 122100 | 698992120 | 3950 | 3950 | 3955 | 3950 | 627 |
| 423 | 20240627 | 122000 | 696513645 | 3950 | 3950 | 3955 | 3950 | 204 |
| 424 | 20240627 | 121900 | 695707345 | 3955 | 3950 | 3955 | 3950 | 19 |
| 425 | 20240627 | 121800 | 695632290 | 3955 | 3950 | 3955 | 3950 | 347 |
| 426 | 20240627 | 121700 | 694259930 | 3950 | 3955 | 3955 | 3950 | 215 |
| 427 | 20240627 | 121600 | 693410180 | 3950 | 3950 | 3950 | 3950 | 277 |
| 428 | 20240627 | 121500 | 692316030 | 3945 | 3955 | 3955 | 3945 | 110 |
| 429 | 20240627 | 121400 | 691881080 | 3945 | 3945 | 3955 | 3945 | 214 |
| 430 | 20240627 | 121300 | 691035850 | 3950 | 3950 | 3950 | 3950 | 350 |
| 431 | 20240627 | 121200 | 689653350 | 3950 | 3945 | 3950 | 3945 | 362 |
| 432 | 20240627 | 121100 | 688223960 | 3945 | 3945 | 3945 | 3945 | 0 |
| 433 | 20240627 | 121000 | 688223960 | 3945 | 3950 | 3950 | 3945 | 3714 |
| 434 | 20240627 | 120900 | 673571230 | 3950 | 3960 | 3960 | 3950 | 3316 |
| 435 | 20240627 | 120800 | 660461480 | 3965 | 3965 | 3965 | 3965 | 204 |
| 436 | 20240627 | 120700 | 659652620 | 3965 | 3965 | 3965 | 3965 | 352 |
| 437 | 20240627 | 120600 | 658256940 | 3970 | 3960 | 3970 | 3960 | 206 |
| 438 | 20240627 | 120500 | 657440180 | 3970 | 3965 | 3970 | 3960 | 479 |
| 439 | 20240627 | 120400 | 655539940 | 3960 | 3960 | 3960 | 3960 | 0 |
| 440 | 20240627 | 120300 | 655539940 | 3960 | 3955 | 3960 | 3955 | 741 |
| 441 | 20240627 | 120200 | 652606135 | 3955 | 3955 | 3960 | 3955 | 114 |
| 442 | 20240627 | 120100 | 652154765 | 3960 | 3960 | 3960 | 3960 | 226 |
| 443 | 20240627 | 120000 | 651259805 | 3955 | 3955 | 3955 | 3955 | 252 |
| 444 | 20240627 | 115900 | 650263145 | 3955 | 3955 | 3955 | 3955 | 295 |
| 445 | 20240627 | 115800 | 649096420 | 3950 | 3950 | 3955 | 3950 | 206 |
| 446 | 20240627 | 115700 | 648282220 | 3955 | 3955 | 3955 | 3955 | 220 |
| 447 | 20240627 | 115600 | 647412120 | 3955 | 3950 | 3955 | 3950 | 259 |
| 448 | 20240627 | 115500 | 646387810 | 3950 | 3950 | 3950 | 3950 | 113 |
| 449 | 20240627 | 115400 | 645941460 | 3950 | 3955 | 3955 | 3950 | 271 |
| 450 | 20240627 | 115300 | 644869705 | 3960 | 3950 | 3960 | 3950 | 413 |
| 451 | 20240627 | 115200 | 643237355 | 3960 | 3955 | 3960 | 3950 | 326 |
| 452 | 20240627 | 115100 | 641947530 | 3950 | 3950 | 3955 | 3950 | 367 |
| 453 | 20240627 | 115000 | 640496105 | 3950 | 3950 | 3950 | 3950 | 1300 |
| 454 | 20240627 | 114900 | 635361105 | 3950 | 3960 | 3960 | 3950 | 2534 |
| 455 | 20240627 | 114800 | 625329905 | 3960 | 3960 | 3960 | 3960 | 46 |
| 456 | 20240627 | 114700 | 625147745 | 3955 | 3960 | 3960 | 3955 | 23 |
| 457 | 20240627 | 114600 | 625056680 | 3960 | 3960 | 3960 | 3960 | 327 |
| 458 | 20240627 | 114500 | 623761760 | 3960 | 3965 | 3965 | 3960 | 600 |
| 459 | 20240627 | 114400 | 621385260 | 3960 | 3960 | 3965 | 3960 | 217 |
| 460 | 20240627 | 114300 | 620525440 | 3970 | 3960 | 3970 | 3960 | 367 |
| 461 | 20240627 | 114200 | 619071590 | 3955 | 3955 | 3955 | 3955 | 9 |
| 462 | 20240627 | 114100 | 619035995 | 3955 | 3955 | 3955 | 3955 | 102 |
| 463 | 20240627 | 114000 | 618632585 | 3955 | 3955 | 3955 | 3955 | 120 |
| 464 | 20240627 | 113900 | 618157985 | 3950 | 3960 | 3960 | 3950 | 205 |
| 465 | 20240627 | 113800 | 617346225 | 3960 | 3960 | 3960 | 3955 | 930 |
| 466 | 20240627 | 113700 | 613667560 | 3960 | 3960 | 3965 | 3960 | 478 |
| 467 | 20240627 | 113600 | 611773275 | 3960 | 3960 | 3960 | 3960 | 104 |
| 468 | 20240627 | 113500 | 611361435 | 3965 | 3965 | 3965 | 3965 | 659 |
| 469 | 20240627 | 113400 | 608748500 | 3965 | 3960 | 3965 | 3960 | 281 |
| 470 | 20240627 | 113300 | 607634385 | 3960 | 3960 | 3960 | 3960 | 9 |
| 471 | 20240627 | 113200 | 607598745 | 3960 | 3965 | 3965 | 3960 | 374 |
| 472 | 20240627 | 113100 | 606116405 | 3960 | 3960 | 3960 | 3960 | 9 |
| 473 | 20240627 | 113000 | 606080765 | 3960 | 3960 | 3965 | 3960 | 213 |
| 474 | 20240627 | 112900 | 605236780 | 3965 | 3960 | 3965 | 3960 | 265 |
| 475 | 20240627 | 112800 | 604186125 | 3960 | 3965 | 3965 | 3960 | 104 |
| 476 | 20240627 | 112700 | 603773780 | 3960 | 3960 | 3960 | 3960 | 112 |
| 477 | 20240627 | 112600 | 603330260 | 3960 | 3960 | 3960 | 3955 | 463 |
| 478 | 20240627 | 112500 | 601497290 | 3960 | 3965 | 3965 | 3960 | 1090 |
| 479 | 20240627 | 112400 | 597180390 | 3960 | 3965 | 3965 | 3960 | 227 |
| 480 | 20240627 | 112300 | 596280905 | 3960 | 3965 | 3965 | 3960 | 251 |
| 481 | 20240627 | 112200 | 595285695 | 3960 | 3960 | 3960 | 3960 | 1009 |
| 482 | 20240627 | 112100 | 591290055 | 3960 | 3965 | 3965 | 3960 | 388 |
| 483 | 20240627 | 112000 | 589752190 | 3965 | 3960 | 3965 | 3960 | 188 |
| 484 | 20240627 | 111900 | 589007645 | 3965 | 3965 | 3965 | 3965 | 100 |
| 485 | 20240627 | 111800 | 588611145 | 3965 | 3965 | 3965 | 3965 | 343 |
| 486 | 20240627 | 111700 | 587251150 | 3965 | 3965 | 3965 | 3965 | 867 |
| 487 | 20240627 | 111600 | 583813495 | 3965 | 3980 | 3980 | 3965 | 329 |
| 488 | 20240627 | 111500 | 582507410 | 3975 | 3970 | 3975 | 3970 | 283 |
| 489 | 20240627 | 111400 | 581382535 | 3970 | 3980 | 3980 | 3970 | 246 |
| 490 | 20240627 | 111300 | 580403655 | 3970 | 3970 | 3980 | 3970 | 128 |
| 491 | 20240627 | 111200 | 579895275 | 3965 | 3965 | 3965 | 3965 | 100 |
| 492 | 20240627 | 111100 | 579498775 | 3965 | 3960 | 3965 | 3960 | 1100 |
| 493 | 20240627 | 111000 | 575137775 | 3955 | 3960 | 3965 | 3955 | 1377 |
| 494 | 20240627 | 110900 | 569688065 | 3975 | 3975 | 3975 | 3965 | 639 |
| 495 | 20240627 | 110800 | 567153420 | 3965 | 3970 | 3970 | 3965 | 409 |
| 496 | 20240627 | 110700 | 565529695 | 3965 | 3965 | 3965 | 3965 | 102 |
| 497 | 20240627 | 110600 | 565125265 | 3970 | 3970 | 3970 | 3970 | 100 |
| 498 | 20240627 | 110500 | 564728265 | 3960 | 3960 | 3960 | 3960 | 4 |
| 499 | 20240627 | 110400 | 564712425 | 3960 | 3960 | 3960 | 3960 | 592 |
| 500 | 20240627 | 110300 | 562368105 | 3960 | 3955 | 3960 | 3955 | 1168 |
| 501 | 20240627 | 110200 | 557748165 | 3960 | 3960 | 3970 | 3960 | 637 |
| 502 | 20240627 | 110100 | 555224645 | 3965 | 3965 | 3965 | 3960 | 338 |
| 503 | 20240627 | 110000 | 553884490 | 3960 | 3960 | 3960 | 3960 | 100 |
| 504 | 20240627 | 105900 | 553488490 | 3950 | 3955 | 3960 | 3950 | 486 |
| 505 | 20240627 | 105800 | 551566405 | 3950 | 3950 | 3955 | 3950 | 202 |
| 506 | 20240627 | 105700 | 550768005 | 3950 | 3955 | 3955 | 3950 | 8 |
| 507 | 20240627 | 105600 | 550736380 | 3950 | 3950 | 3950 | 3945 | 445 |
| 508 | 20240627 | 105500 | 548979180 | 3945 | 3945 | 3945 | 3945 | 7 |
| 509 | 20240627 | 105400 | 548951565 | 3945 | 3950 | 3950 | 3945 | 117 |
| 510 | 20240627 | 105300 | 548489500 | 3950 | 3950 | 3950 | 3950 | 1008 |
| 511 | 20240627 | 105200 | 544507900 | 3950 | 3955 | 3955 | 3950 | 328 |
| 512 | 20240627 | 105100 | 543211300 | 3955 | 3955 | 3955 | 3955 | 256 |
| 513 | 20240627 | 105000 | 542198820 | 3955 | 3950 | 3955 | 3950 | 130 |
| 514 | 20240627 | 104900 | 541685290 | 3950 | 3945 | 3950 | 3945 | 569 |
| 515 | 20240627 | 104800 | 539437805 | 3950 | 3945 | 3950 | 3945 | 370 |
| 516 | 20240627 | 104700 | 537976850 | 3945 | 3950 | 3950 | 3945 | 215 |
| 517 | 20240627 | 104600 | 537127640 | 3950 | 3945 | 3950 | 3945 | 513 |
| 518 | 20240627 | 104500 | 535103840 | 3945 | 3950 | 3950 | 3945 | 477 |
| 519 | 20240627 | 104400 | 533220235 | 3950 | 3955 | 3955 | 3950 | 769 |
| 520 | 20240627 | 104300 | 530182625 | 3955 | 3955 | 3955 | 3955 | 138 |
| 521 | 20240627 | 104200 | 529636835 | 3960 | 3955 | 3960 | 3950 | 1773 |
| 522 | 20240627 | 104100 | 522628295 | 3955 | 3960 | 3960 | 3955 | 229 |
| 523 | 20240627 | 104000 | 521722100 | 3960 | 3960 | 3960 | 3960 | 428 |
| 524 | 20240627 | 103900 | 520027220 | 3955 | 3960 | 3960 | 3955 | 651 |
| 525 | 20240627 | 103800 | 517450270 | 3960 | 3960 | 3960 | 3960 | 23 |
| 526 | 20240627 | 103700 | 517359190 | 3960 | 3960 | 3960 | 3960 | 17 |
| 527 | 20240627 | 103600 | 517291870 | 3955 | 3985 | 3985 | 3955 | 12103 |
| 528 | 20240627 | 103500 | 469310710 | 3985 | 3975 | 3985 | 3975 | 103 |
| 529 | 20240627 | 103400 | 468900285 | 3980 | 3975 | 3980 | 3975 | 464 |
| 530 | 20240627 | 103300 | 467054145 | 3975 | 3975 | 3975 | 3975 | 7 |
| 531 | 20240627 | 103200 | 467026320 | 3975 | 3975 | 3975 | 3975 | 0 |
| 532 | 20240627 | 103100 | 467026320 | 3975 | 3975 | 3975 | 3970 | 1528 |
| 533 | 20240627 | 103000 | 460956240 | 3975 | 3980 | 3980 | 3975 | 191 |
| 534 | 20240627 | 102900 | 460196790 | 3980 | 3995 | 3995 | 3980 | 2569 |
| 535 | 20240627 | 102800 | 449953010 | 3990 | 3990 | 3990 | 3990 | 109 |
| 536 | 20240627 | 102700 | 449518100 | 3990 | 3990 | 3990 | 3990 | 10 |
| 537 | 20240627 | 102600 | 449478200 | 3990 | 3990 | 3990 | 3990 | 286 |
| 538 | 20240627 | 102500 | 448337060 | 3985 | 3995 | 3995 | 3985 | 203 |
| 539 | 20240627 | 102400 | 447527095 | 3990 | 3990 | 3990 | 3990 | 523 |
| 540 | 20240627 | 102300 | 445440325 | 3990 | 3995 | 3995 | 3990 | 337 |
| 541 | 20240627 | 102200 | 444094025 | 3995 | 3995 | 4000 | 3995 | 486 |
| 542 | 20240627 | 102100 | 442151755 | 3995 | 4000 | 4000 | 3995 | 275 |
| 543 | 20240627 | 102000 | 441052125 | 4000 | 3995 | 4000 | 3995 | 276 |
| 544 | 20240627 | 101900 | 439948165 | 4000 | 3995 | 4000 | 3995 | 110 |
| 545 | 20240627 | 101800 | 439508215 | 4000 | 4000 | 4000 | 3995 | 403 |
| 546 | 20240627 | 101700 | 437896450 | 3995 | 3995 | 3995 | 3995 | 5 |
| 547 | 20240627 | 101600 | 437876475 | 3995 | 3990 | 3995 | 3990 | 118 |
| 548 | 20240627 | 101500 | 437405080 | 3990 | 3985 | 3990 | 3985 | 2171 |
| 549 | 20240627 | 101400 | 428743330 | 3985 | 3990 | 3990 | 3985 | 786 |
| 550 | 20240627 | 101300 | 425608620 | 3990 | 3990 | 3990 | 3990 | 200 |
| 551 | 20240627 | 101200 | 424810620 | 3985 | 3980 | 3985 | 3980 | 303 |
| 552 | 20240627 | 101100 | 423603235 | 3985 | 3980 | 3985 | 3980 | 107 |
| 553 | 20240627 | 101000 | 423176875 | 3985 | 3985 | 3985 | 3985 | 302 |
| 554 | 20240627 | 100900 | 421973405 | 3985 | 3980 | 3985 | 3980 | 264 |
| 555 | 20240627 | 100800 | 420921400 | 3980 | 3985 | 3985 | 3980 | 163 |
| 556 | 20240627 | 100700 | 420272160 | 3980 | 3975 | 3985 | 3975 | 15 |
| 557 | 20240627 | 100600 | 420212490 | 3975 | 3985 | 3985 | 3975 | 131 |
| 558 | 20240627 | 100500 | 419690765 | 3985 | 3985 | 3985 | 3985 | 0 |
| 559 | 20240627 | 100400 | 419690765 | 3985 | 3980 | 3985 | 3970 | 3082 |
| 560 | 20240627 | 100300 | 407449090 | 3980 | 3990 | 3995 | 3980 | 2685 |
| 561 | 20240627 | 100200 | 396741855 | 3990 | 3995 | 3995 | 3990 | 8 |
| 562 | 20240627 | 100100 | 396709930 | 3995 | 3995 | 4000 | 3995 | 1100 |
| 563 | 20240627 | 100000 | 392310550 | 3995 | 3995 | 4000 | 3995 | 938 |
| 564 | 20240627 | 095900 | 388562740 | 3995 | 3995 | 3995 | 3990 | 611 |
| 565 | 20240627 | 095800 | 386121830 | 3995 | 3990 | 3995 | 3990 | 384 |
| 566 | 20240627 | 095700 | 384587820 | 3990 | 3990 | 3990 | 3990 | 17 |
| 567 | 20240627 | 095600 | 384519990 | 3990 | 3990 | 3995 | 3990 | 385 |
| 568 | 20240627 | 095500 | 382982135 | 3990 | 3990 | 3990 | 3990 | 109 |
| 569 | 20240627 | 095400 | 382547225 | 3990 | 3995 | 3995 | 3990 | 148 |
| 570 | 20240627 | 095300 | 381956205 | 3995 | 3995 | 3995 | 3990 | 489 |
| 571 | 20240627 | 095200 | 380003190 | 3995 | 3995 | 3995 | 3990 | 28 |
| 572 | 20240627 | 095100 | 379891365 | 3990 | 3990 | 3990 | 3990 | 217 |
| 573 | 20240627 | 095000 | 379025535 | 3990 | 3990 | 3990 | 3990 | 225 |
| 574 | 20240627 | 094900 | 378127785 | 3990 | 3985 | 3990 | 3985 | 1015 |
| 575 | 20240627 | 094800 | 374077950 | 3995 | 3990 | 3995 | 3980 | 1372 |
| 576 | 20240627 | 094700 | 368611300 | 3995 | 3980 | 3995 | 3980 | 286 |
| 577 | 20240627 | 094600 | 367471235 | 3985 | 3985 | 3985 | 3985 | 100 |
| 578 | 20240627 | 094500 | 367072735 | 3985 | 3980 | 3985 | 3980 | 373 |
| 579 | 20240627 | 094400 | 365586380 | 3980 | 3980 | 3980 | 3980 | 8 |
| 580 | 20240627 | 094300 | 365554540 | 3980 | 3980 | 3985 | 3980 | 848 |
| 581 | 20240627 | 094200 | 362178780 | 3980 | 3975 | 3980 | 3975 | 523 |
| 582 | 20240627 | 094100 | 360097430 | 3975 | 3980 | 3980 | 3975 | 108 |
| 583 | 20240627 | 094000 | 359667630 | 3980 | 3980 | 3980 | 3980 | 100 |
| 584 | 20240627 | 093900 | 359269630 | 3980 | 3975 | 3980 | 3975 | 263 |
| 585 | 20240627 | 093800 | 358223030 | 3980 | 3965 | 3980 | 3965 | 424 |
| 586 | 20240627 | 093700 | 356535655 | 3970 | 3965 | 3970 | 3965 | 2522 |
| 587 | 20240627 | 093600 | 346535550 | 3965 | 3960 | 3965 | 3960 | 789 |
| 588 | 20240627 | 093500 | 343411105 | 3960 | 3965 | 3965 | 3960 | 4709 |
| 589 | 20240627 | 093400 | 324759880 | 3965 | 3975 | 3975 | 3965 | 288 |
| 590 | 20240627 | 093300 | 323616285 | 3975 | 3975 | 3975 | 3970 | 271 |
| 591 | 20240627 | 093200 | 322539660 | 3975 | 3970 | 3975 | 3960 | 800 |
| 592 | 20240627 | 093100 | 319367755 | 3970 | 3965 | 3970 | 3965 | 486 |
| 593 | 20240627 | 093000 | 317438465 | 3960 | 3960 | 3965 | 3960 | 1260 |
| 594 | 20240627 | 092900 | 312448365 | 3960 | 3985 | 3985 | 3960 | 8051 |
| 595 | 20240627 | 092800 | 280508645 | 3985 | 3985 | 3985 | 3985 | 396 |
| 596 | 20240627 | 092700 | 278930585 | 3985 | 3980 | 3985 | 3980 | 541 |
| 597 | 20240627 | 092600 | 276776700 | 3975 | 3985 | 3985 | 3975 | 3243 |
| 598 | 20240627 | 092500 | 263870025 | 3980 | 4000 | 4000 | 3980 | 1056 |
| 599 | 20240627 | 092400 | 259657135 | 4000 | 3995 | 4000 | 3995 | 139 |
| 600 | 20240627 | 092300 | 259101185 | 4000 | 4000 | 4000 | 4000 | 100 |
| 601 | 20240627 | 092200 | 258701185 | 4000 | 3990 | 4000 | 3980 | 9517 |
| 602 | 20240627 | 092100 | 220646790 | 3985 | 3985 | 3985 | 3985 | 847 |
| 603 | 20240627 | 092000 | 217271495 | 3985 | 3990 | 3990 | 3985 | 819 |
| 604 | 20240627 | 091900 | 214005945 | 3990 | 3995 | 3995 | 3990 | 799 |
| 605 | 20240627 | 091800 | 210816835 | 3995 | 3995 | 3995 | 3995 | 700 |
| 606 | 20240627 | 091700 | 208020335 | 3995 | 4000 | 4000 | 3985 | 3354 |
| 607 | 20240627 | 091600 | 194634515 | 4000 | 4000 | 4000 | 4000 | 0 |
| 608 | 20240627 | 091500 | 194634515 | 4000 | 4000 | 4000 | 3995 | 896 |
| 609 | 20240627 | 091400 | 191050530 | 3995 | 4000 | 4000 | 3995 | 1602 |
| 610 | 20240627 | 091300 | 184644480 | 4000 | 4010 | 4010 | 4000 | 23 |
| 611 | 20240627 | 091200 | 184552450 | 4000 | 4010 | 4010 | 4000 | 1100 |
| 612 | 20240627 | 091100 | 180150210 | 4010 | 4005 | 4015 | 4005 | 1088 |
| 613 | 20240627 | 091000 | 175790210 | 4010 | 4005 | 4010 | 4000 | 2872 |
| 614 | 20240627 | 090900 | 164286150 | 4010 | 4015 | 4015 | 4005 | 739 |
| 615 | 20240627 | 090800 | 161321710 | 4015 | 4015 | 4015 | 4010 | 623 |
| 616 | 20240627 | 090700 | 158820370 | 4010 | 4025 | 4035 | 4010 | 3094 |
| 617 | 20240627 | 090600 | 146380595 | 4020 | 4005 | 4045 | 4000 | 18942 |
| 618 | 20240627 | 090500 | 70273770 | 4000 | 3985 | 4000 | 3985 | 3146 |
| 619 | 20240627 | 090400 | 57712905 | 3985 | 3975 | 3985 | 3975 | 2239 |
| 620 | 20240627 | 090300 | 48808250 | 3960 | 3965 | 3965 | 3960 | 1010 |
| 621 | 20240627 | 090200 | 44805125 | 3960 | 3970 | 3970 | 3960 | 810 |
| 622 | 20240627 | 090100 | 41594515 | 3970 | 3985 | 3985 | 3970 | 963 |
| 623 | 20240627 | 090000 | 37758895 | 3985 | 3965 | 3985 | 3965 | 9523 |