28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 183100 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 34337 |
| 3 | 20240627 | 183000 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 4 | 20240627 | 182900 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 5 | 20240627 | 182800 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 6 | 20240627 | 182700 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 7 | 20240627 | 182600 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 8 | 20240627 | 182500 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 9 | 20240627 | 182400 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 10 | 20240627 | 182300 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 11 | 20240627 | 182200 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 12 | 20240627 | 182100 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 13 | 20240627 | 182000 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 14 | 20240627 | 181900 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 15 | 20240627 | 181800 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 16 | 20240627 | 181700 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 17 | 20240627 | 181600 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 18 | 20240627 | 181500 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 19 | 20240627 | 181400 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 20 | 20240627 | 181300 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 21 | 20240627 | 181200 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 22 | 20240627 | 181100 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 23 | 20240627 | 181000 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 24 | 20240627 | 180900 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 25 | 20240627 | 180800 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 26 | 20240627 | 180700 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 27 | 20240627 | 180600 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 28 | 20240627 | 180500 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 29 | 20240627 | 180400 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 30 | 20240627 | 180300 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 31 | 20240627 | 180200 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 32 | 20240627 | 180100 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 34337 |
| 33 | 20240627 | 180000 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 34 | 20240627 | 175900 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 35 | 20240627 | 175800 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 36 | 20240627 | 175700 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 37 | 20240627 | 175600 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 38 | 20240627 | 175500 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 39 | 20240627 | 175400 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 40 | 20240627 | 175300 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 41 | 20240627 | 175200 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 42 | 20240627 | 175100 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 43 | 20240627 | 175000 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 44 | 20240627 | 174900 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 45 | 20240627 | 174800 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 46 | 20240627 | 174700 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 47 | 20240627 | 174600 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 48 | 20240627 | 174500 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 49 | 20240627 | 174400 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 50 | 20240627 | 174300 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 51 | 20240627 | 174200 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 52 | 20240627 | 174100 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 53 | 20240627 | 174000 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 54 | 20240627 | 173900 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 55 | 20240627 | 173800 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 56 | 20240627 | 173700 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 57 | 20240627 | 173600 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 58 | 20240627 | 173500 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 59 | 20240627 | 173400 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 60 | 20240627 | 173300 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 61 | 20240627 | 173200 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 62 | 20240627 | 173100 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 34337 |
| 63 | 20240627 | 173000 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 64 | 20240627 | 172900 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 65 | 20240627 | 172800 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 66 | 20240627 | 172700 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 67 | 20240627 | 172600 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 68 | 20240627 | 172500 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 69 | 20240627 | 172400 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 70 | 20240627 | 172300 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 71 | 20240627 | 172200 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 72 | 20240627 | 172100 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 73 | 20240627 | 172000 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 74 | 20240627 | 171900 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 75 | 20240627 | 171800 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 76 | 20240627 | 171700 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 77 | 20240627 | 171600 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 78 | 20240627 | 171500 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 79 | 20240627 | 171400 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 80 | 20240627 | 171300 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 81 | 20240627 | 171200 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 82 | 20240627 | 171100 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 83 | 20240627 | 171000 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 84 | 20240627 | 170900 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 85 | 20240627 | 170800 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 86 | 20240627 | 170700 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 87 | 20240627 | 170600 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 88 | 20240627 | 170500 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 89 | 20240627 | 170400 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 90 | 20240627 | 170300 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 91 | 20240627 | 170200 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 92 | 20240627 | 170100 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 34337 |
| 93 | 20240627 | 170000 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 94 | 20240627 | 165900 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 95 | 20240627 | 165800 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 96 | 20240627 | 165700 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 97 | 20240627 | 165600 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 98 | 20240627 | 165500 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 99 | 20240627 | 165400 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 100 | 20240627 | 165300 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 101 | 20240627 | 165200 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 102 | 20240627 | 165100 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 103 | 20240627 | 165000 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 104 | 20240627 | 164900 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 105 | 20240627 | 164800 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 106 | 20240627 | 164700 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 107 | 20240627 | 164600 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 108 | 20240627 | 164500 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 109 | 20240627 | 164400 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 110 | 20240627 | 164300 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 111 | 20240627 | 164200 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 112 | 20240627 | 164100 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 113 | 20240627 | 164000 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 114 | 20240627 | 163900 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 115 | 20240627 | 163800 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 116 | 20240627 | 163700 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 117 | 20240627 | 163600 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 118 | 20240627 | 163500 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 119 | 20240627 | 163400 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 120 | 20240627 | 163300 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 121 | 20240627 | 163200 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 122 | 20240627 | 163100 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 34337 |
| 123 | 20240627 | 163000 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 124 | 20240627 | 162900 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 125 | 20240627 | 162800 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 126 | 20240627 | 162700 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 127 | 20240627 | 162600 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 128 | 20240627 | 162500 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 129 | 20240627 | 162400 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 130 | 20240627 | 162300 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 131 | 20240627 | 162200 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 132 | 20240627 | 162100 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 133 | 20240627 | 162000 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 134 | 20240627 | 161900 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 135 | 20240627 | 161800 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 136 | 20240627 | 161700 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 137 | 20240627 | 161600 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 138 | 20240627 | 161500 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 139 | 20240627 | 161400 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 140 | 20240627 | 161300 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 141 | 20240627 | 161200 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 142 | 20240627 | 161100 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 143 | 20240627 | 161000 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 144 | 20240627 | 160900 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 145 | 20240627 | 160800 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 146 | 20240627 | 160700 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 147 | 20240627 | 160600 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 148 | 20240627 | 160500 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 149 | 20240627 | 160400 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 150 | 20240627 | 160300 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 151 | 20240627 | 160200 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 152 | 20240627 | 160100 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 34337 |
| 153 | 20240627 | 160000 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 154 | 20240627 | 155900 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 155 | 20240627 | 155800 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 156 | 20240627 | 155700 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 157 | 20240627 | 155600 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 158 | 20240627 | 155500 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 159 | 20240627 | 155400 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 160 | 20240627 | 155300 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 161 | 20240627 | 155200 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 162 | 20240627 | 155100 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 163 | 20240627 | 155000 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 164 | 20240627 | 154900 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 165 | 20240627 | 154800 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 166 | 20240627 | 154700 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 167 | 20240627 | 154600 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 168 | 20240627 | 154500 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 169 | 20240627 | 154400 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 170 | 20240627 | 154300 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 171 | 20240627 | 154200 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 172 | 20240627 | 154100 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 173 | 20240627 | 154000 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 174 | 20240627 | 153900 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 175 | 20240627 | 153800 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 176 | 20240627 | 153700 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 177 | 20240627 | 153600 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 178 | 20240627 | 153500 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 179 | 20240627 | 153400 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 180 | 20240627 | 153300 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 181 | 20240627 | 153200 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 182 | 20240627 | 153100 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 34337 |
| 183 | 20240627 | 153000 | 6544662035 | 3815 | 3815 | 3815 | 3815 | 34337 |
| 184 | 20240627 | 152900 | 6413666380 | 3815 | 3815 | 3815 | 3815 | 0 |
| 185 | 20240627 | 152800 | 6413666380 | 3815 | 3815 | 3815 | 3815 | 0 |
| 186 | 20240627 | 152700 | 6413666380 | 3815 | 3815 | 3815 | 3815 | 0 |
| 187 | 20240627 | 152600 | 6413666380 | 3815 | 3815 | 3815 | 3815 | 0 |
| 188 | 20240627 | 152500 | 6413666380 | 3815 | 3815 | 3815 | 3815 | 0 |
| 189 | 20240627 | 152400 | 6413666380 | 3815 | 3815 | 3815 | 3815 | 0 |
| 190 | 20240627 | 152300 | 6413666380 | 3815 | 3815 | 3815 | 3815 | 0 |
| 191 | 20240627 | 152200 | 6413666380 | 3815 | 3815 | 3815 | 3815 | 0 |
| 192 | 20240627 | 152100 | 6413666380 | 3815 | 3815 | 3815 | 3815 | 0 |
| 193 | 20240627 | 152000 | 6413666380 | 3815 | 3815 | 3815 | 3815 | 0 |
| 194 | 20240627 | 151900 | 6413666380 | 3815 | 3815 | 3815 | 3800 | 5652 |
| 195 | 20240627 | 151800 | 6392134925 | 3815 | 3810 | 3825 | 3805 | 7677 |
| 196 | 20240627 | 151700 | 6362870040 | 3810 | 3810 | 3815 | 3800 | 2856 |
| 197 | 20240627 | 151600 | 6351998285 | 3810 | 3785 | 3810 | 3780 | 27965 |
| 198 | 20240627 | 151500 | 6245837085 | 3790 | 3790 | 3795 | 3785 | 24380 |
| 199 | 20240627 | 151400 | 6153436235 | 3795 | 3805 | 3810 | 3795 | 8374 |
| 200 | 20240627 | 151300 | 6121598650 | 3805 | 3825 | 3825 | 3800 | 11135 |
| 201 | 20240627 | 151200 | 6079142460 | 3825 | 3830 | 3840 | 3815 | 19176 |
| 202 | 20240627 | 151100 | 6005835100 | 3840 | 3840 | 3845 | 3830 | 7874 |
| 203 | 20240627 | 151000 | 5975637210 | 3840 | 3860 | 3865 | 3840 | 8736 |
| 204 | 20240627 | 150900 | 5941997210 | 3865 | 3860 | 3870 | 3860 | 2085 |
| 205 | 20240627 | 150800 | 5933947765 | 3865 | 3875 | 3875 | 3865 | 2796 |
| 206 | 20240627 | 150700 | 5923134415 | 3870 | 3870 | 3870 | 3865 | 3168 |
| 207 | 20240627 | 150600 | 5910879475 | 3865 | 3865 | 3870 | 3865 | 4740 |
| 208 | 20240627 | 150500 | 5892552750 | 3865 | 3850 | 3865 | 3850 | 3586 |
| 209 | 20240627 | 150400 | 5878733860 | 3855 | 3855 | 3860 | 3850 | 2971 |
| 210 | 20240627 | 150300 | 5867281005 | 3855 | 3865 | 3865 | 3855 | 14043 |
| 211 | 20240627 | 150200 | 5813016630 | 3870 | 3875 | 3880 | 3865 | 9052 |
| 212 | 20240627 | 150100 | 5777984305 | 3875 | 3880 | 3880 | 3875 | 2134 |
| 213 | 20240627 | 150000 | 5769712890 | 3880 | 3900 | 3900 | 3880 | 11144 |
| 214 | 20240627 | 145900 | 5726330575 | 3895 | 3895 | 3900 | 3890 | 6839 |
| 215 | 20240627 | 145800 | 5699685105 | 3895 | 3885 | 3895 | 3885 | 1125 |
| 216 | 20240627 | 145700 | 5695303920 | 3895 | 3880 | 3895 | 3880 | 317 |
| 217 | 20240627 | 145600 | 5694073515 | 3880 | 3880 | 3880 | 3870 | 2470 |
| 218 | 20240627 | 145500 | 5684492875 | 3880 | 3870 | 3880 | 3865 | 23940 |
| 219 | 20240627 | 145400 | 5591876610 | 3870 | 3875 | 3875 | 3870 | 36063 |
| 220 | 20240627 | 145300 | 5452223000 | 3880 | 3895 | 3895 | 3875 | 35511 |
| 221 | 20240627 | 145200 | 5314323525 | 3895 | 3905 | 3905 | 3895 | 6774 |
| 222 | 20240627 | 145100 | 5287912005 | 3905 | 3910 | 3910 | 3905 | 3223 |
| 223 | 20240627 | 145000 | 5275325690 | 3910 | 3910 | 3915 | 3905 | 8275 |
| 224 | 20240627 | 144900 | 5242969965 | 3910 | 3915 | 3915 | 3910 | 5164 |
| 225 | 20240627 | 144800 | 5222753205 | 3915 | 3920 | 3920 | 3915 | 7584 |
| 226 | 20240627 | 144700 | 5193033925 | 3925 | 3930 | 3930 | 3925 | 528 |
| 227 | 20240627 | 144600 | 5190961265 | 3925 | 3935 | 3940 | 3925 | 11575 |
| 228 | 20240627 | 144500 | 5145486600 | 3940 | 3935 | 3940 | 3935 | 163 |
| 229 | 20240627 | 144400 | 5144844470 | 3940 | 3945 | 3945 | 3935 | 5962 |
| 230 | 20240627 | 144300 | 5121364870 | 3945 | 3950 | 3950 | 3940 | 10200 |
| 231 | 20240627 | 144200 | 5081143745 | 3950 | 3950 | 3950 | 3945 | 2533 |
| 232 | 20240627 | 144100 | 5071138495 | 3950 | 3950 | 3950 | 3950 | 51 |
| 233 | 20240627 | 144000 | 5070937045 | 3950 | 3950 | 3955 | 3950 | 10129 |
| 234 | 20240627 | 143900 | 5030891865 | 3950 | 3945 | 3950 | 3945 | 2676 |
| 235 | 20240627 | 143800 | 5020328790 | 3945 | 3940 | 3945 | 3940 | 1275 |
| 236 | 20240627 | 143700 | 5015305260 | 3940 | 3940 | 3940 | 3940 | 3392 |
| 237 | 20240627 | 143600 | 5001940780 | 3940 | 3930 | 3940 | 3930 | 854 |
| 238 | 20240627 | 143500 | 4998583125 | 3925 | 3920 | 3935 | 3920 | 4095 |
| 239 | 20240627 | 143400 | 4982522320 | 3935 | 3910 | 3935 | 3890 | 33652 |
| 240 | 20240627 | 143300 | 4850794770 | 3915 | 3915 | 3930 | 3915 | 20187 |
| 241 | 20240627 | 143200 | 4771561235 | 3920 | 3925 | 3930 | 3915 | 2108 |
| 242 | 20240627 | 143100 | 4763296420 | 3930 | 3935 | 3935 | 3920 | 23899 |
| 243 | 20240627 | 143000 | 4669388065 | 3935 | 3940 | 3940 | 3930 | 20392 |
| 244 | 20240627 | 142900 | 4589150645 | 3935 | 3935 | 3940 | 3935 | 574 |
| 245 | 20240627 | 142800 | 4586889240 | 3935 | 3940 | 3940 | 3935 | 1452 |
| 246 | 20240627 | 142700 | 4581175340 | 3940 | 3940 | 3940 | 3940 | 215 |
| 247 | 20240627 | 142600 | 4580328240 | 3940 | 3940 | 3940 | 3940 | 66 |
| 248 | 20240627 | 142500 | 4580068200 | 3940 | 3945 | 3945 | 3940 | 4443 |
| 249 | 20240627 | 142400 | 4562560835 | 3945 | 3945 | 3945 | 3940 | 8319 |
| 250 | 20240627 | 142300 | 4529782385 | 3945 | 3945 | 3945 | 3945 | 209 |
| 251 | 20240627 | 142200 | 4528957880 | 3945 | 3945 | 3945 | 3940 | 6430 |
| 252 | 20240627 | 142100 | 4503623180 | 3945 | 3945 | 3945 | 3940 | 802 |
| 253 | 20240627 | 142000 | 4500461670 | 3945 | 3945 | 3945 | 3945 | 4316 |
| 254 | 20240627 | 141900 | 4483435050 | 3950 | 3950 | 3950 | 3950 | 309 |
| 255 | 20240627 | 141800 | 4482214500 | 3950 | 3950 | 3950 | 3950 | 0 |
| 256 | 20240627 | 141700 | 4482214500 | 3950 | 3950 | 3950 | 3950 | 104 |
| 257 | 20240627 | 141600 | 4481803700 | 3955 | 3950 | 3955 | 3950 | 249 |
| 258 | 20240627 | 141500 | 4480820125 | 3950 | 3950 | 3950 | 3950 | 1 |
| 259 | 20240627 | 141400 | 4480816175 | 3950 | 3950 | 3950 | 3950 | 37 |
| 260 | 20240627 | 141300 | 4480670025 | 3950 | 3945 | 3950 | 3945 | 757 |
| 261 | 20240627 | 141200 | 4477680125 | 3950 | 3955 | 3955 | 3945 | 7142 |
| 262 | 20240627 | 141100 | 4449468010 | 3955 | 3955 | 3955 | 3950 | 574 |
| 263 | 20240627 | 141000 | 4447197940 | 3955 | 3955 | 3955 | 3955 | 466 |
| 264 | 20240627 | 140900 | 4445354910 | 3955 | 3955 | 3955 | 3955 | 506 |
| 265 | 20240627 | 140800 | 4443353680 | 3955 | 3955 | 3955 | 3955 | 0 |
| 266 | 20240627 | 140700 | 4443353680 | 3955 | 3950 | 3955 | 3950 | 349 |
| 267 | 20240627 | 140600 | 4441973885 | 3955 | 3955 | 3955 | 3955 | 970 |
| 268 | 20240627 | 140500 | 4438137535 | 3950 | 3950 | 3950 | 3950 | 57 |
| 269 | 20240627 | 140400 | 4437912385 | 3950 | 3950 | 3955 | 3950 | 1306 |
| 270 | 20240627 | 140300 | 4432752790 | 3950 | 3950 | 3950 | 3945 | 1168 |
| 271 | 20240627 | 140200 | 4428139690 | 3945 | 3950 | 3950 | 3945 | 4 |
| 272 | 20240627 | 140100 | 4428123905 | 3950 | 3950 | 3950 | 3950 | 100 |
| 273 | 20240627 | 140000 | 4427728905 | 3950 | 3950 | 3950 | 3950 | 0 |
| 274 | 20240627 | 135900 | 4427728905 | 3950 | 3945 | 3950 | 3945 | 200 |
| 275 | 20240627 | 135800 | 4426939155 | 3945 | 3945 | 3945 | 3945 | 900 |
| 276 | 20240627 | 135700 | 4423388655 | 3945 | 3945 | 3945 | 3945 | 188 |
| 277 | 20240627 | 135600 | 4422646995 | 3950 | 3950 | 3950 | 3950 | 346 |
| 278 | 20240627 | 135500 | 4421280295 | 3950 | 3945 | 3950 | 3940 | 8395 |
| 279 | 20240627 | 135400 | 4388168495 | 3945 | 3950 | 3950 | 3945 | 6418 |
| 280 | 20240627 | 135300 | 4362849395 | 3950 | 3950 | 3950 | 3950 | 2136 |
| 281 | 20240627 | 135200 | 4354412195 | 3950 | 3950 | 3950 | 3950 | 100 |
| 282 | 20240627 | 135100 | 4354017195 | 3950 | 3950 | 3950 | 3950 | 0 |
| 283 | 20240627 | 135000 | 4354017195 | 3950 | 3950 | 3955 | 3950 | 328 |
| 284 | 20240627 | 134900 | 4352720970 | 3955 | 3950 | 3955 | 3950 | 646 |
| 285 | 20240627 | 134800 | 4350168970 | 3950 | 3950 | 3950 | 3950 | 18 |
| 286 | 20240627 | 134700 | 4350097870 | 3945 | 3950 | 3950 | 3945 | 1300 |
| 287 | 20240627 | 134600 | 4344968780 | 3950 | 3950 | 3950 | 3950 | 159 |
| 288 | 20240627 | 134500 | 4344340730 | 3950 | 3950 | 3950 | 3950 | 115 |
| 289 | 20240627 | 134400 | 4343886480 | 3950 | 3950 | 3950 | 3950 | 30 |
| 290 | 20240627 | 134300 | 4343767980 | 3950 | 3950 | 3955 | 3950 | 1163 |
| 291 | 20240627 | 134200 | 4339174110 | 3950 | 3950 | 3950 | 3950 | 2599 |
| 292 | 20240627 | 134100 | 4328908060 | 3950 | 3950 | 3950 | 3950 | 912 |
| 293 | 20240627 | 134000 | 4325305660 | 3950 | 3950 | 3950 | 3950 | 150 |
| 294 | 20240627 | 133900 | 4324713160 | 3950 | 3955 | 3955 | 3950 | 90 |
| 295 | 20240627 | 133800 | 4324357650 | 3955 | 3955 | 3955 | 3955 | 0 |
| 296 | 20240627 | 133700 | 4324357650 | 3955 | 3950 | 3955 | 3950 | 9522 |
| 297 | 20240627 | 133600 | 4286745715 | 3955 | 3955 | 3955 | 3955 | 274 |
| 298 | 20240627 | 133500 | 4285662045 | 3955 | 3955 | 3955 | 3955 | 71 |
| 299 | 20240627 | 133400 | 4285381240 | 3955 | 3955 | 3955 | 3955 | 332 |
| 300 | 20240627 | 133300 | 4284068180 | 3955 | 3950 | 3955 | 3950 | 1220 |
| 301 | 20240627 | 133200 | 4279249045 | 3945 | 3960 | 3960 | 3945 | 16797 |
| 302 | 20240627 | 133100 | 4212904595 | 3955 | 3955 | 3960 | 3955 | 581 |
| 303 | 20240627 | 133000 | 4210606105 | 3955 | 3955 | 3955 | 3955 | 2442 |
| 304 | 20240627 | 132900 | 4200947995 | 3955 | 3955 | 3955 | 3955 | 211 |
| 305 | 20240627 | 132800 | 4200113490 | 3955 | 3960 | 3960 | 3955 | 8808 |
| 306 | 20240627 | 132700 | 4165277760 | 3960 | 3960 | 3960 | 3960 | 18 |
| 307 | 20240627 | 132600 | 4165206480 | 3960 | 3960 | 3960 | 3955 | 2173 |
| 308 | 20240627 | 132500 | 4156611400 | 3960 | 3955 | 3960 | 3955 | 550 |
| 309 | 20240627 | 132400 | 4154434650 | 3955 | 3960 | 3960 | 3955 | 2706 |
| 310 | 20240627 | 132300 | 4143720265 | 3960 | 3960 | 3960 | 3960 | 239 |
| 311 | 20240627 | 132200 | 4142773825 | 3960 | 3960 | 3960 | 3960 | 333 |
| 312 | 20240627 | 132100 | 4141455145 | 3960 | 3960 | 3960 | 3960 | 103 |
| 313 | 20240627 | 132000 | 4141047265 | 3960 | 3955 | 3960 | 3955 | 304 |
| 314 | 20240627 | 131900 | 4139844195 | 3955 | 3955 | 3955 | 3955 | 1184 |
| 315 | 20240627 | 131800 | 4135161475 | 3960 | 3965 | 3965 | 3960 | 1589 |
| 316 | 20240627 | 131700 | 4128868945 | 3965 | 3965 | 3965 | 3965 | 335 |
| 317 | 20240627 | 131600 | 4127540670 | 3965 | 3965 | 3965 | 3965 | 0 |
| 318 | 20240627 | 131500 | 4127540670 | 3965 | 3965 | 3965 | 3965 | 2180 |
| 319 | 20240627 | 131400 | 4118896970 | 3965 | 3965 | 3970 | 3965 | 70 |
| 320 | 20240627 | 131300 | 4118619170 | 3965 | 3965 | 3965 | 3965 | 159 |
| 321 | 20240627 | 131200 | 4117988735 | 3965 | 3965 | 3965 | 3965 | 358 |
| 322 | 20240627 | 131100 | 4116569265 | 3970 | 3965 | 3970 | 3965 | 538 |
| 323 | 20240627 | 131000 | 4114436090 | 3960 | 3960 | 3960 | 3960 | 0 |
| 324 | 20240627 | 130900 | 4114436090 | 3960 | 3960 | 3960 | 3960 | 647 |
| 325 | 20240627 | 130800 | 4111873970 | 3965 | 3965 | 3965 | 3965 | 713 |
| 326 | 20240627 | 130700 | 4109046925 | 3965 | 3965 | 3965 | 3965 | 7 |
| 327 | 20240627 | 130600 | 4109019170 | 3965 | 3965 | 3965 | 3965 | 50 |
| 328 | 20240627 | 130500 | 4108820920 | 3965 | 3965 | 3965 | 3965 | 0 |
| 329 | 20240627 | 130400 | 4108820920 | 3965 | 3965 | 3965 | 3965 | 1000 |
| 330 | 20240627 | 130300 | 4104855920 | 3965 | 3965 | 3965 | 3960 | 5498 |
| 331 | 20240627 | 130200 | 4083069850 | 3965 | 3965 | 3965 | 3965 | 1033 |
| 332 | 20240627 | 130100 | 4078974005 | 3965 | 3965 | 3965 | 3965 | 1 |
| 333 | 20240627 | 130000 | 4078970040 | 3965 | 3965 | 3965 | 3965 | 5174 |
| 334 | 20240627 | 125900 | 4058455130 | 3960 | 3960 | 3960 | 3960 | 1416 |
| 335 | 20240627 | 125800 | 4052847770 | 3960 | 3960 | 3960 | 3955 | 1465 |
| 336 | 20240627 | 125700 | 4047047095 | 3960 | 3960 | 3960 | 3960 | 1456 |
| 337 | 20240627 | 125600 | 4041281335 | 3960 | 3960 | 3960 | 3955 | 1439 |
| 338 | 20240627 | 125500 | 4035589900 | 3960 | 3960 | 3965 | 3960 | 8607 |
| 339 | 20240627 | 125400 | 4001506025 | 3960 | 3965 | 3965 | 3960 | 3678 |
| 340 | 20240627 | 125300 | 3986922950 | 3970 | 3970 | 3975 | 3970 | 992 |
| 341 | 20240627 | 125200 | 3982984650 | 3970 | 3970 | 3970 | 3970 | 4783 |
| 342 | 20240627 | 125100 | 3963996140 | 3975 | 3975 | 3975 | 3975 | 1450 |
| 343 | 20240627 | 125000 | 3958232390 | 3975 | 3980 | 3980 | 3975 | 13 |
| 344 | 20240627 | 124900 | 3958180655 | 3975 | 3975 | 3975 | 3975 | 2 |
| 345 | 20240627 | 124800 | 3958172705 | 3975 | 3975 | 3980 | 3970 | 803 |
| 346 | 20240627 | 124700 | 3954983895 | 3975 | 3980 | 3980 | 3975 | 1039 |
| 347 | 20240627 | 124600 | 3950853805 | 3975 | 3975 | 3975 | 3975 | 1010 |
| 348 | 20240627 | 124500 | 3946839055 | 3980 | 3975 | 3980 | 3975 | 18 |
| 349 | 20240627 | 124400 | 3946767440 | 3975 | 3980 | 3980 | 3975 | 14 |
| 350 | 20240627 | 124300 | 3946711745 | 3980 | 3975 | 3980 | 3975 | 4013 |
| 351 | 20240627 | 124200 | 3930760005 | 3980 | 3980 | 3980 | 3975 | 618 |
| 352 | 20240627 | 124100 | 3928300620 | 3980 | 3980 | 3980 | 3980 | 1167 |
| 353 | 20240627 | 124000 | 3923655960 | 3985 | 3980 | 3985 | 3975 | 8958 |
| 354 | 20240627 | 123900 | 3888000645 | 3970 | 3980 | 3980 | 3970 | 3513 |
| 355 | 20240627 | 123800 | 3874041375 | 3975 | 3975 | 3975 | 3975 | 1504 |
| 356 | 20240627 | 123700 | 3868062975 | 3975 | 3975 | 3980 | 3975 | 1086 |
| 357 | 20240627 | 123600 | 3863746060 | 3980 | 3980 | 3980 | 3980 | 53 |
| 358 | 20240627 | 123500 | 3863535120 | 3980 | 3980 | 3980 | 3980 | 1433 |
| 359 | 20240627 | 123400 | 3857831780 | 3985 | 3980 | 3985 | 3980 | 1113 |
| 360 | 20240627 | 123300 | 3853400475 | 3985 | 3985 | 3985 | 3985 | 3 |
| 361 | 20240627 | 123200 | 3853388520 | 3985 | 3985 | 3985 | 3985 | 2013 |
| 362 | 20240627 | 123100 | 3845366715 | 3980 | 3985 | 3985 | 3980 | 74 |
| 363 | 20240627 | 123000 | 3845071875 | 3985 | 3985 | 3985 | 3985 | 74 |
| 364 | 20240627 | 122900 | 3844776985 | 3985 | 3985 | 3985 | 3985 | 12 |
| 365 | 20240627 | 122800 | 3844729165 | 3980 | 3980 | 3980 | 3980 | 1 |
| 366 | 20240627 | 122700 | 3844725185 | 3980 | 3980 | 3980 | 3980 | 3385 |
| 367 | 20240627 | 122600 | 3831252885 | 3975 | 3980 | 3980 | 3975 | 16 |
| 368 | 20240627 | 122500 | 3831189215 | 3980 | 3980 | 3980 | 3980 | 13 |
| 369 | 20240627 | 122400 | 3831137475 | 3980 | 3975 | 3980 | 3975 | 604 |
| 370 | 20240627 | 122300 | 3828736510 | 3980 | 3980 | 3980 | 3980 | 2168 |
| 371 | 20240627 | 122200 | 3820107870 | 3985 | 3985 | 3985 | 3985 | 12 |
| 372 | 20240627 | 122100 | 3820060050 | 3985 | 3985 | 3985 | 3980 | 64 |
| 373 | 20240627 | 122000 | 3819805060 | 3985 | 3985 | 3985 | 3985 | 27 |
| 374 | 20240627 | 121900 | 3819697465 | 3985 | 3985 | 3985 | 3985 | 12 |
| 375 | 20240627 | 121800 | 3819649645 | 3980 | 3985 | 3985 | 3980 | 1731 |
| 376 | 20240627 | 121700 | 3812760200 | 3985 | 3980 | 3985 | 3980 | 1515 |
| 377 | 20240627 | 121600 | 3806730250 | 3980 | 3975 | 3980 | 3975 | 5650 |
| 378 | 20240627 | 121500 | 3784271440 | 3970 | 3970 | 3970 | 3970 | 1408 |
| 379 | 20240627 | 121400 | 3778681680 | 3975 | 3970 | 3975 | 3970 | 1053 |
| 380 | 20240627 | 121300 | 3774501205 | 3970 | 3975 | 3975 | 3970 | 113 |
| 381 | 20240627 | 121200 | 3774052530 | 3970 | 3970 | 3970 | 3970 | 0 |
| 382 | 20240627 | 121100 | 3774052530 | 3970 | 3975 | 3975 | 3970 | 57 |
| 383 | 20240627 | 121000 | 3773826045 | 3975 | 3975 | 3975 | 3975 | 313 |
| 384 | 20240627 | 120900 | 3772581870 | 3970 | 3970 | 3970 | 3970 | 14 |
| 385 | 20240627 | 120800 | 3772526290 | 3975 | 3970 | 3975 | 3970 | 133 |
| 386 | 20240627 | 120700 | 3771997620 | 3970 | 3970 | 3970 | 3970 | 57 |
| 387 | 20240627 | 120600 | 3771771330 | 3970 | 3970 | 3970 | 3970 | 326 |
| 388 | 20240627 | 120500 | 3770477110 | 3970 | 3975 | 3975 | 3970 | 830 |
| 389 | 20240627 | 120400 | 3767181950 | 3975 | 3975 | 3975 | 3975 | 0 |
| 390 | 20240627 | 120300 | 3767181950 | 3975 | 3975 | 3975 | 3975 | 13 |
| 391 | 20240627 | 120200 | 3767130275 | 3970 | 3970 | 3970 | 3970 | 139 |
| 392 | 20240627 | 120100 | 3766578445 | 3965 | 3970 | 3970 | 3965 | 36 |
| 393 | 20240627 | 120000 | 3766435535 | 3970 | 3970 | 3970 | 3970 | 239 |
| 394 | 20240627 | 115900 | 3765486705 | 3970 | 3970 | 3970 | 3970 | 4833 |
| 395 | 20240627 | 115800 | 3746299695 | 3975 | 3975 | 3975 | 3975 | 12 |
| 396 | 20240627 | 115700 | 3746251995 | 3970 | 3975 | 3975 | 3970 | 40 |
| 397 | 20240627 | 115600 | 3746093130 | 3980 | 3980 | 3980 | 3980 | 0 |
| 398 | 20240627 | 115500 | 3746093130 | 3980 | 3980 | 3980 | 3980 | 13 |
| 399 | 20240627 | 115400 | 3746041390 | 3975 | 3970 | 3975 | 3970 | 2990 |
| 400 | 20240627 | 115300 | 3734156390 | 3975 | 3975 | 3975 | 3970 | 5425 |
| 401 | 20240627 | 115200 | 3712617025 | 3975 | 3970 | 3975 | 3970 | 969 |
| 402 | 20240627 | 115100 | 3708770035 | 3970 | 3980 | 3980 | 3970 | 1758 |
| 403 | 20240627 | 115000 | 3701781805 | 3980 | 3980 | 3980 | 3980 | 49 |
| 404 | 20240627 | 114900 | 3701586785 | 3980 | 3975 | 3980 | 3975 | 720 |
| 405 | 20240627 | 114800 | 3698724725 | 3980 | 3980 | 3980 | 3980 | 38 |
| 406 | 20240627 | 114700 | 3698573485 | 3980 | 3980 | 3980 | 3975 | 575 |
| 407 | 20240627 | 114600 | 3696285235 | 3980 | 3980 | 3980 | 3975 | 1197 |
| 408 | 20240627 | 114500 | 3691521425 | 3980 | 3980 | 3980 | 3980 | 12 |
| 409 | 20240627 | 114400 | 3691473665 | 3975 | 3980 | 3980 | 3975 | 273 |
| 410 | 20240627 | 114300 | 3690387175 | 3980 | 3980 | 3980 | 3980 | 180 |
| 411 | 20240627 | 114200 | 3689670775 | 3980 | 3975 | 3980 | 3975 | 15 |
| 412 | 20240627 | 114100 | 3689611085 | 3975 | 3980 | 3980 | 3975 | 377 |
| 413 | 20240627 | 114000 | 3688112450 | 3975 | 3975 | 3980 | 3975 | 1094 |
| 414 | 20240627 | 113900 | 3683763785 | 3975 | 3975 | 3975 | 3970 | 1395 |
| 415 | 20240627 | 113800 | 3678218710 | 3970 | 3970 | 3970 | 3970 | 2315 |
| 416 | 20240627 | 113700 | 3669028160 | 3970 | 3960 | 3970 | 3960 | 5535 |
| 417 | 20240627 | 113600 | 3647082735 | 3960 | 3965 | 3965 | 3960 | 513 |
| 418 | 20240627 | 113500 | 3645051190 | 3965 | 3965 | 3965 | 3965 | 0 |
| 419 | 20240627 | 113400 | 3645051190 | 3965 | 3965 | 3965 | 3965 | 31 |
| 420 | 20240627 | 113300 | 3644928275 | 3965 | 3965 | 3965 | 3965 | 13 |
| 421 | 20240627 | 113200 | 3644876730 | 3960 | 3960 | 3960 | 3960 | 826 |
| 422 | 20240627 | 113100 | 3641605770 | 3960 | 3960 | 3960 | 3960 | 1845 |
| 423 | 20240627 | 113000 | 3634299570 | 3960 | 3960 | 3960 | 3960 | 38 |
| 424 | 20240627 | 112900 | 3634149090 | 3955 | 3960 | 3960 | 3955 | 23 |
| 425 | 20240627 | 112800 | 3634058060 | 3960 | 3960 | 3960 | 3960 | 14 |
| 426 | 20240627 | 112700 | 3634002620 | 3960 | 3960 | 3960 | 3960 | 4110 |
| 427 | 20240627 | 112600 | 3617727020 | 3960 | 3965 | 3965 | 3960 | 406 |
| 428 | 20240627 | 112500 | 3616118755 | 3965 | 3965 | 3965 | 3960 | 166 |
| 429 | 20240627 | 112400 | 3615460755 | 3965 | 3965 | 3965 | 3965 | 16 |
| 430 | 20240627 | 112300 | 3615397315 | 3965 | 3960 | 3965 | 3960 | 116 |
| 431 | 20240627 | 112200 | 3614937870 | 3960 | 3960 | 3960 | 3960 | 1268 |
| 432 | 20240627 | 112100 | 3609916590 | 3965 | 3960 | 3965 | 3960 | 92 |
| 433 | 20240627 | 112000 | 3609552210 | 3965 | 3965 | 3965 | 3965 | 151 |
| 434 | 20240627 | 111900 | 3608953495 | 3965 | 3965 | 3965 | 3965 | 50 |
| 435 | 20240627 | 111800 | 3608755245 | 3965 | 3965 | 3965 | 3965 | 49 |
| 436 | 20240627 | 111700 | 3608560960 | 3960 | 3960 | 3960 | 3960 | 392 |
| 437 | 20240627 | 111600 | 3607008640 | 3960 | 3955 | 3960 | 3955 | 18 |
| 438 | 20240627 | 111500 | 3606937385 | 3960 | 3960 | 3960 | 3955 | 1306 |
| 439 | 20240627 | 111400 | 3601770640 | 3960 | 3960 | 3960 | 3955 | 2156 |
| 440 | 20240627 | 111300 | 3593240185 | 3960 | 3960 | 3965 | 3960 | 606 |
| 441 | 20240627 | 111200 | 3590840360 | 3960 | 3965 | 3965 | 3960 | 523 |
| 442 | 20240627 | 111100 | 3588769215 | 3960 | 3965 | 3965 | 3960 | 610 |
| 443 | 20240627 | 111000 | 3586353565 | 3965 | 3955 | 3965 | 3955 | 4922 |
| 444 | 20240627 | 110900 | 3566862365 | 3955 | 3960 | 3960 | 3955 | 116 |
| 445 | 20240627 | 110800 | 3566403400 | 3960 | 3960 | 3960 | 3955 | 414 |
| 446 | 20240627 | 110700 | 3564765720 | 3955 | 3950 | 3955 | 3950 | 1373 |
| 447 | 20240627 | 110600 | 3559338495 | 3950 | 3950 | 3950 | 3950 | 111 |
| 448 | 20240627 | 110500 | 3558900045 | 3950 | 3950 | 3950 | 3950 | 832 |
| 449 | 20240627 | 110400 | 3555613645 | 3945 | 3945 | 3945 | 3945 | 578 |
| 450 | 20240627 | 110300 | 3553333435 | 3945 | 3945 | 3945 | 3945 | 400 |
| 451 | 20240627 | 110200 | 3551755435 | 3945 | 3945 | 3945 | 3945 | 174 |
| 452 | 20240627 | 110100 | 3551069005 | 3940 | 3940 | 3940 | 3940 | 186 |
| 453 | 20240627 | 110000 | 3550336165 | 3945 | 3940 | 3945 | 3940 | 2012 |
| 454 | 20240627 | 105900 | 3542408825 | 3945 | 3945 | 3945 | 3945 | 13 |
| 455 | 20240627 | 105800 | 3542357540 | 3940 | 3940 | 3940 | 3940 | 590 |
| 456 | 20240627 | 105700 | 3540032940 | 3945 | 3945 | 3945 | 3945 | 112 |
| 457 | 20240627 | 105600 | 3539591100 | 3945 | 3945 | 3945 | 3945 | 9 |
| 458 | 20240627 | 105500 | 3539555595 | 3945 | 3940 | 3945 | 3940 | 796 |
| 459 | 20240627 | 105400 | 3536419290 | 3940 | 3940 | 3940 | 3940 | 13 |
| 460 | 20240627 | 105300 | 3536368070 | 3940 | 3940 | 3940 | 3940 | 1316 |
| 461 | 20240627 | 105200 | 3531183030 | 3945 | 3930 | 3945 | 3930 | 8350 |
| 462 | 20240627 | 105100 | 3498319410 | 3930 | 3930 | 3930 | 3920 | 24549 |
| 463 | 20240627 | 105000 | 3401944525 | 3930 | 3930 | 3930 | 3930 | 4 |
| 464 | 20240627 | 104900 | 3401928805 | 3930 | 3930 | 3930 | 3930 | 13 |
| 465 | 20240627 | 104800 | 3401877715 | 3930 | 3930 | 3930 | 3925 | 700 |
| 466 | 20240627 | 104700 | 3399129215 | 3930 | 3925 | 3930 | 3925 | 772 |
| 467 | 20240627 | 104600 | 3396099055 | 3925 | 3930 | 3930 | 3925 | 1001 |
| 468 | 20240627 | 104500 | 3392166315 | 3930 | 3930 | 3930 | 3930 | 139 |
| 469 | 20240627 | 104400 | 3391620045 | 3930 | 3930 | 3935 | 3930 | 905 |
| 470 | 20240627 | 104300 | 3388063330 | 3930 | 3935 | 3935 | 3930 | 16 |
| 471 | 20240627 | 104200 | 3388000390 | 3930 | 3925 | 3930 | 3925 | 528 |
| 472 | 20240627 | 104100 | 3385925450 | 3930 | 3930 | 3930 | 3925 | 680 |
| 473 | 20240627 | 104000 | 3383256105 | 3930 | 3930 | 3935 | 3930 | 494 |
| 474 | 20240627 | 103900 | 3381314600 | 3930 | 3930 | 3940 | 3930 | 108 |
| 475 | 20240627 | 103800 | 3380890040 | 3935 | 3935 | 3935 | 3935 | 5455 |
| 476 | 20240627 | 103700 | 3359424615 | 3935 | 3935 | 3935 | 3935 | 0 |
| 477 | 20240627 | 103600 | 3359424615 | 3935 | 3935 | 3935 | 3930 | 24 |
| 478 | 20240627 | 103500 | 3359330210 | 3940 | 3940 | 3940 | 3940 | 1013 |
| 479 | 20240627 | 103400 | 3355338990 | 3935 | 3940 | 3940 | 3930 | 1581 |
| 480 | 20240627 | 103300 | 3349121140 | 3940 | 3940 | 3940 | 3940 | 25 |
| 481 | 20240627 | 103200 | 3349022640 | 3940 | 3930 | 3940 | 3930 | 411 |
| 482 | 20240627 | 103100 | 3347407100 | 3930 | 3930 | 3930 | 3930 | 1201 |
| 483 | 20240627 | 103000 | 3342687170 | 3930 | 3930 | 3930 | 3930 | 3428 |
| 484 | 20240627 | 102900 | 3329215130 | 3935 | 3935 | 3935 | 3935 | 753 |
| 485 | 20240627 | 102800 | 3326252075 | 3935 | 3935 | 3935 | 3935 | 270 |
| 486 | 20240627 | 102700 | 3325189625 | 3935 | 3940 | 3950 | 3935 | 1087 |
| 487 | 20240627 | 102600 | 3320907845 | 3940 | 3955 | 3955 | 3925 | 50193 |
| 488 | 20240627 | 102500 | 3123648025 | 3950 | 3955 | 3960 | 3950 | 596 |
| 489 | 20240627 | 102400 | 3121291030 | 3955 | 3955 | 3960 | 3955 | 2907 |
| 490 | 20240627 | 102300 | 3109788995 | 3960 | 3955 | 3960 | 3955 | 523 |
| 491 | 20240627 | 102200 | 3107717970 | 3960 | 3960 | 3960 | 3955 | 769 |
| 492 | 20240627 | 102100 | 3104673660 | 3955 | 3940 | 3960 | 3940 | 29166 |
| 493 | 20240627 | 102000 | 2989558905 | 3945 | 3940 | 3945 | 3940 | 611 |
| 494 | 20240627 | 101900 | 2987151505 | 3945 | 3945 | 3945 | 3945 | 187 |
| 495 | 20240627 | 101800 | 2986413790 | 3945 | 3945 | 3945 | 3940 | 928 |
| 496 | 20240627 | 101700 | 2982757395 | 3945 | 3945 | 3945 | 3945 | 3778 |
| 497 | 20240627 | 101600 | 2967853185 | 3950 | 3950 | 3950 | 3950 | 312 |
| 498 | 20240627 | 101500 | 2966620785 | 3950 | 3945 | 3950 | 3945 | 48 |
| 499 | 20240627 | 101400 | 2966431360 | 3945 | 3945 | 3950 | 3945 | 2131 |
| 500 | 20240627 | 101300 | 2958020235 | 3945 | 3945 | 3945 | 3945 | 2314 |
| 501 | 20240627 | 101200 | 2948891505 | 3945 | 3945 | 3945 | 3945 | 1016 |
| 502 | 20240627 | 101100 | 2944883385 | 3945 | 3945 | 3945 | 3945 | 50 |
| 503 | 20240627 | 101000 | 2944686135 | 3945 | 3940 | 3945 | 3940 | 75 |
| 504 | 20240627 | 100900 | 2944390545 | 3945 | 3940 | 3945 | 3940 | 19 |
| 505 | 20240627 | 100800 | 2944315625 | 3945 | 3940 | 3945 | 3940 | 2 |
| 506 | 20240627 | 100700 | 2944307740 | 3945 | 3945 | 3945 | 3940 | 64 |
| 507 | 20240627 | 100600 | 2944055510 | 3935 | 3935 | 3945 | 3930 | 8168 |
| 508 | 20240627 | 100500 | 2911897130 | 3935 | 3935 | 3935 | 3930 | 3012 |
| 509 | 20240627 | 100400 | 2900054910 | 3935 | 3935 | 3940 | 3935 | 2124 |
| 510 | 20240627 | 100300 | 2891696900 | 3935 | 3940 | 3940 | 3935 | 828 |
| 511 | 20240627 | 100200 | 2888437290 | 3940 | 3940 | 3940 | 3935 | 126 |
| 512 | 20240627 | 100100 | 2887940855 | 3940 | 3930 | 3940 | 3930 | 6869 |
| 513 | 20240627 | 100000 | 2860918440 | 3930 | 3925 | 3930 | 3925 | 2132 |
| 514 | 20240627 | 095900 | 2852548540 | 3925 | 3915 | 3925 | 3915 | 3619 |
| 515 | 20240627 | 095800 | 2838364155 | 3920 | 3920 | 3920 | 3915 | 3127 |
| 516 | 20240627 | 095700 | 2826117565 | 3925 | 3925 | 3925 | 3920 | 10566 |
| 517 | 20240627 | 095600 | 2784671015 | 3930 | 3925 | 3930 | 3925 | 3688 |
| 518 | 20240627 | 095500 | 2770184855 | 3930 | 3930 | 3930 | 3930 | 1888 |
| 519 | 20240627 | 095400 | 2762765015 | 3935 | 3930 | 3935 | 3930 | 1659 |
| 520 | 20240627 | 095300 | 2756245080 | 3930 | 3930 | 3930 | 3925 | 1154 |
| 521 | 20240627 | 095200 | 2751710010 | 3930 | 3940 | 3940 | 3930 | 5343 |
| 522 | 20240627 | 095100 | 2730696065 | 3940 | 3940 | 3940 | 3935 | 854 |
| 523 | 20240627 | 095000 | 2727335115 | 3940 | 3935 | 3940 | 3935 | 6359 |
| 524 | 20240627 | 094900 | 2702281525 | 3940 | 3940 | 3940 | 3940 | 987 |
| 525 | 20240627 | 094800 | 2698392745 | 3940 | 3930 | 3940 | 3930 | 7027 |
| 526 | 20240627 | 094700 | 2670746950 | 3925 | 3925 | 3925 | 3925 | 420 |
| 527 | 20240627 | 094600 | 2669098450 | 3930 | 3930 | 3930 | 3925 | 4047 |
| 528 | 20240627 | 094500 | 2653209380 | 3930 | 3930 | 3930 | 3925 | 1475 |
| 529 | 20240627 | 094400 | 2647413310 | 3930 | 3925 | 3935 | 3925 | 2827 |
| 530 | 20240627 | 094300 | 2636303205 | 3930 | 3925 | 3930 | 3925 | 142 |
| 531 | 20240627 | 094200 | 2635745190 | 3925 | 3930 | 3935 | 3925 | 5389 |
| 532 | 20240627 | 094100 | 2614565320 | 3930 | 3920 | 3930 | 3920 | 3948 |
| 533 | 20240627 | 094000 | 2599075935 | 3920 | 3920 | 3925 | 3920 | 6677 |
| 534 | 20240627 | 093900 | 2572893850 | 3920 | 3920 | 3920 | 3920 | 403 |
| 535 | 20240627 | 093800 | 2571314090 | 3915 | 3915 | 3920 | 3915 | 2175 |
| 536 | 20240627 | 093700 | 2562798905 | 3915 | 3905 | 3915 | 3900 | 9523 |
| 537 | 20240627 | 093600 | 2525641175 | 3905 | 3910 | 3915 | 3905 | 590 |
| 538 | 20240627 | 093500 | 2523334835 | 3910 | 3915 | 3920 | 3910 | 2213 |
| 539 | 20240627 | 093400 | 2514669830 | 3920 | 3885 | 3920 | 3885 | 19996 |
| 540 | 20240627 | 093300 | 2436653430 | 3880 | 3870 | 3880 | 3865 | 2817 |
| 541 | 20240627 | 093200 | 2425736705 | 3865 | 3875 | 3875 | 3865 | 1091 |
| 542 | 20240627 | 093100 | 2421519750 | 3870 | 3855 | 3870 | 3855 | 7297 |
| 543 | 20240627 | 093000 | 2393331570 | 3855 | 3870 | 3875 | 3855 | 10236 |
| 544 | 20240627 | 092900 | 2353842695 | 3860 | 3875 | 3875 | 3860 | 1115 |
| 545 | 20240627 | 092800 | 2349529165 | 3870 | 3880 | 3880 | 3870 | 2459 |
| 546 | 20240627 | 092700 | 2339998515 | 3880 | 3880 | 3885 | 3880 | 3109 |
| 547 | 20240627 | 092600 | 2327931290 | 3880 | 3885 | 3885 | 3880 | 850 |
| 548 | 20240627 | 092500 | 2324631650 | 3885 | 3885 | 3890 | 3870 | 6599 |
| 549 | 20240627 | 092400 | 2299073570 | 3890 | 3860 | 3890 | 3855 | 6812 |
| 550 | 20240627 | 092300 | 2272738040 | 3870 | 3890 | 3890 | 3870 | 2389 |
| 551 | 20240627 | 092200 | 2263483500 | 3885 | 3860 | 3895 | 3855 | 25027 |
| 552 | 20240627 | 092100 | 2166546880 | 3855 | 3870 | 3870 | 3855 | 1468 |
| 553 | 20240627 | 092000 | 2160877965 | 3870 | 3835 | 3870 | 3830 | 10134 |
| 554 | 20240627 | 091900 | 2121887070 | 3830 | 3840 | 3840 | 3830 | 7546 |
| 555 | 20240627 | 091800 | 2092959420 | 3835 | 3850 | 3850 | 3835 | 14038 |
| 556 | 20240627 | 091700 | 2039005305 | 3860 | 3850 | 3860 | 3845 | 11695 |
| 557 | 20240627 | 091600 | 1993989010 | 3845 | 3850 | 3880 | 3845 | 8418 |
| 558 | 20240627 | 091500 | 1961595360 | 3845 | 3860 | 3860 | 3830 | 8954 |
| 559 | 20240627 | 091400 | 1927164505 | 3850 | 3860 | 3880 | 3845 | 21968 |
| 560 | 20240627 | 091300 | 1842488090 | 3880 | 3845 | 3885 | 3845 | 25279 |
| 561 | 20240627 | 091200 | 1744896460 | 3845 | 3840 | 3845 | 3825 | 11623 |
| 562 | 20240627 | 091100 | 1700255655 | 3840 | 3830 | 3840 | 3820 | 9397 |
| 563 | 20240627 | 091000 | 1664187060 | 3815 | 3805 | 3840 | 3805 | 3936 |
| 564 | 20240627 | 090900 | 1649138005 | 3800 | 3790 | 3820 | 3790 | 6787 |
| 565 | 20240627 | 090800 | 1623304645 | 3790 | 3790 | 3790 | 3785 | 2626 |
| 566 | 20240627 | 090700 | 1613358770 | 3790 | 3790 | 3800 | 3775 | 9222 |
| 567 | 20240627 | 090600 | 1578440370 | 3785 | 3800 | 3815 | 3780 | 29763 |
| 568 | 20240627 | 090500 | 1465665885 | 3815 | 3780 | 3830 | 3780 | 46183 |
| 569 | 20240627 | 090400 | 1289920905 | 3775 | 3750 | 3785 | 3730 | 38322 |
| 570 | 20240627 | 090300 | 1146088930 | 3750 | 3710 | 3750 | 3710 | 39212 |
| 571 | 20240627 | 090200 | 999527415 | 3700 | 3675 | 3710 | 3650 | 35807 |
| 572 | 20240627 | 090100 | 867665005 | 3665 | 3750 | 3760 | 3660 | 60713 |
| 573 | 20240627 | 090000 | 643776050 | 3750 | 3830 | 3830 | 3650 | 170665 |