29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 184900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 5077 |
| 3 | 20240627 | 184800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20240627 | 184700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20240627 | 184600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20240627 | 184500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20240627 | 184400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20240627 | 184300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20240627 | 184200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20240627 | 184100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20240627 | 184000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20240627 | 183900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20240627 | 183800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20240627 | 183700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20240627 | 183600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20240627 | 183500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20240627 | 183400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20240627 | 183300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20240627 | 183200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20240627 | 183100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20240627 | 183000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20240627 | 182900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20240627 | 182800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20240627 | 182700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20240627 | 182600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20240627 | 182500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20240627 | 182400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20240627 | 182300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20240627 | 182200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20240627 | 182100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20240627 | 182000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20240627 | 181900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 5077 |
| 33 | 20240627 | 181800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20240627 | 181700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20240627 | 181600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20240627 | 181500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20240627 | 181400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20240627 | 181300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20240627 | 181200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20240627 | 181100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20240627 | 181000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20240627 | 180900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20240627 | 180800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20240627 | 180700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20240627 | 180600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20240627 | 180500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20240627 | 180400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20240627 | 180300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20240627 | 180200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20240627 | 180100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20240627 | 180000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20240627 | 175900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20240627 | 175800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20240627 | 175700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20240627 | 175600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20240627 | 175500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20240627 | 175400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20240627 | 175300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20240627 | 175200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20240627 | 175100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20240627 | 175000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20240627 | 174900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 5077 |
| 63 | 20240627 | 174800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20240627 | 174700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20240627 | 174600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20240627 | 174500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20240627 | 174400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20240627 | 174300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20240627 | 174200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20240627 | 174100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20240627 | 174000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20240627 | 173900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20240627 | 173800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20240627 | 173700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20240627 | 173600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20240627 | 173500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20240627 | 173400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20240627 | 173300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20240627 | 173200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20240627 | 173100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20240627 | 173000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20240627 | 172900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20240627 | 172800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20240627 | 172700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20240627 | 172600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20240627 | 172500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20240627 | 172400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20240627 | 172300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20240627 | 172200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20240627 | 172100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20240627 | 172000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20240627 | 171900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 5077 |
| 93 | 20240627 | 171800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20240627 | 171700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20240627 | 171600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20240627 | 171500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20240627 | 171400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20240627 | 171300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20240627 | 171200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20240627 | 171100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20240627 | 171000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20240627 | 170900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20240627 | 170800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20240627 | 170700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20240627 | 170600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20240627 | 170500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20240627 | 170400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20240627 | 170300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20240627 | 170200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20240627 | 170100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20240627 | 170000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20240627 | 165900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20240627 | 165800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20240627 | 165700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20240627 | 165600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20240627 | 165500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20240627 | 165400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20240627 | 165300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20240627 | 165200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20240627 | 165100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20240627 | 165000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20240627 | 164900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 5077 |
| 123 | 20240627 | 164800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20240627 | 164700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20240627 | 164600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20240627 | 164500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20240627 | 164400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20240627 | 164300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20240627 | 164200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20240627 | 164100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20240627 | 164000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20240627 | 163900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20240627 | 163800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20240627 | 163700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20240627 | 163600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20240627 | 163500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20240627 | 163400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20240627 | 163300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20240627 | 163200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20240627 | 163100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20240627 | 163000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20240627 | 162900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20240627 | 162800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20240627 | 162700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20240627 | 162600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20240627 | 162500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20240627 | 162400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20240627 | 162300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20240627 | 162200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20240627 | 162100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20240627 | 162000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20240627 | 161900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 5077 |
| 153 | 20240627 | 161800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20240627 | 161700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20240627 | 161600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20240627 | 161500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20240627 | 161400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20240627 | 161300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20240627 | 161200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20240627 | 161100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20240627 | 161000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20240627 | 160900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20240627 | 160800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20240627 | 160700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20240627 | 160600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20240627 | 160500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20240627 | 160400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20240627 | 160300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20240627 | 160200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20240627 | 160100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20240627 | 160000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20240627 | 155900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20240627 | 155800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20240627 | 155700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20240627 | 155600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20240627 | 155500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20240627 | 155400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20240627 | 155300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20240627 | 155200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20240627 | 155100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20240627 | 155000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20240627 | 154900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 5077 |
| 183 | 20240627 | 154800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20240627 | 154700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20240627 | 154600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20240627 | 154500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20240627 | 154400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20240627 | 154300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20240627 | 154200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20240627 | 154100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20240627 | 154000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20240627 | 153900 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20240627 | 153800 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20240627 | 153700 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20240627 | 153600 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20240627 | 153500 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20240627 | 153400 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20240627 | 153300 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20240627 | 153200 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20240627 | 153100 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20240627 | 153000 | 1616111825 | 3650 | 3650 | 3650 | 3650 | 5077 |
| 202 | 20240627 | 152900 | 1597580775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20240627 | 152800 | 1597580775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20240627 | 152700 | 1597580775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20240627 | 152600 | 1597580775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20240627 | 152500 | 1597580775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20240627 | 152400 | 1597580775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20240627 | 152300 | 1597580775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20240627 | 152200 | 1597580775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20240627 | 152100 | 1597580775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20240627 | 152000 | 1597580775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20240627 | 151900 | 1597580775 | 3650 | 3640 | 3650 | 3640 | 779 |
| 213 | 20240627 | 151800 | 1594741555 | 3640 | 3640 | 3640 | 3640 | 183 |
| 214 | 20240627 | 151700 | 1594075435 | 3635 | 3635 | 3635 | 3630 | 2838 |
| 215 | 20240627 | 151600 | 1583770265 | 3635 | 3635 | 3635 | 3635 | 250 |
| 216 | 20240627 | 151500 | 1582861515 | 3640 | 3640 | 3640 | 3640 | 318 |
| 217 | 20240627 | 151400 | 1581703995 | 3640 | 3645 | 3645 | 3640 | 62 |
| 218 | 20240627 | 151300 | 1581478255 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20240627 | 151200 | 1581478255 | 3645 | 3645 | 3645 | 3645 | 600 |
| 220 | 20240627 | 151100 | 1579291255 | 3645 | 3645 | 3645 | 3630 | 106 |
| 221 | 20240627 | 151000 | 1578906075 | 3640 | 3640 | 3640 | 3635 | 994 |
| 222 | 20240627 | 150900 | 1575291390 | 3645 | 3640 | 3645 | 3640 | 1138 |
| 223 | 20240627 | 150800 | 1571149060 | 3640 | 3645 | 3645 | 3640 | 1200 |
| 224 | 20240627 | 150700 | 1566780485 | 3650 | 3650 | 3650 | 3640 | 805 |
| 225 | 20240627 | 150600 | 1563850250 | 3650 | 3640 | 3650 | 3640 | 7 |
| 226 | 20240627 | 150500 | 1563824730 | 3650 | 3645 | 3650 | 3640 | 1910 |
| 227 | 20240627 | 150400 | 1556862760 | 3645 | 3645 | 3645 | 3645 | 300 |
| 228 | 20240627 | 150300 | 1555769260 | 3650 | 3645 | 3650 | 3645 | 1739 |
| 229 | 20240627 | 150200 | 1549422400 | 3650 | 3645 | 3650 | 3645 | 301 |
| 230 | 20240627 | 150100 | 1548325250 | 3650 | 3650 | 3650 | 3650 | 15 |
| 231 | 20240627 | 150000 | 1548270500 | 3650 | 3650 | 3650 | 3650 | 230 |
| 232 | 20240627 | 145900 | 1547431000 | 3650 | 3650 | 3650 | 3645 | 3657 |
| 233 | 20240627 | 145800 | 1534082990 | 3650 | 3650 | 3650 | 3650 | 1 |
| 234 | 20240627 | 145700 | 1534079340 | 3645 | 3650 | 3650 | 3645 | 344 |
| 235 | 20240627 | 145600 | 1532825310 | 3645 | 3645 | 3650 | 3645 | 251 |
| 236 | 20240627 | 145500 | 1531910410 | 3645 | 3645 | 3645 | 3645 | 4 |
| 237 | 20240627 | 145400 | 1531895830 | 3650 | 3645 | 3650 | 3645 | 111 |
| 238 | 20240627 | 145300 | 1531490945 | 3650 | 3650 | 3650 | 3645 | 2222 |
| 239 | 20240627 | 145200 | 1523380720 | 3650 | 3650 | 3650 | 3650 | 2140 |
| 240 | 20240627 | 145100 | 1515569720 | 3650 | 3650 | 3650 | 3650 | 531 |
| 241 | 20240627 | 145000 | 1513631570 | 3650 | 3645 | 3650 | 3645 | 1377 |
| 242 | 20240627 | 144900 | 1508606505 | 3645 | 3640 | 3645 | 3640 | 89 |
| 243 | 20240627 | 144800 | 1508282440 | 3645 | 3645 | 3645 | 3640 | 493 |
| 244 | 20240627 | 144700 | 1506485560 | 3640 | 3635 | 3640 | 3635 | 11370 |
| 245 | 20240627 | 144600 | 1465109985 | 3630 | 3630 | 3630 | 3630 | 487 |
| 246 | 20240627 | 144500 | 1463342175 | 3630 | 3630 | 3630 | 3630 | 101 |
| 247 | 20240627 | 144400 | 1462975545 | 3630 | 3630 | 3630 | 3630 | 380 |
| 248 | 20240627 | 144300 | 1461596145 | 3630 | 3630 | 3630 | 3620 | 2336 |
| 249 | 20240627 | 144200 | 1453129680 | 3630 | 3630 | 3630 | 3630 | 0 |
| 250 | 20240627 | 144100 | 1453129680 | 3630 | 3630 | 3630 | 3630 | 87 |
| 251 | 20240627 | 144000 | 1452813870 | 3630 | 3630 | 3635 | 3630 | 679 |
| 252 | 20240627 | 143900 | 1450349095 | 3635 | 3635 | 3635 | 3630 | 31 |
| 253 | 20240627 | 143800 | 1450236415 | 3630 | 3630 | 3630 | 3630 | 245 |
| 254 | 20240627 | 143700 | 1449347065 | 3630 | 3630 | 3630 | 3630 | 60 |
| 255 | 20240627 | 143600 | 1449129265 | 3630 | 3630 | 3630 | 3630 | 300 |
| 256 | 20240627 | 143500 | 1448040265 | 3630 | 3630 | 3630 | 3630 | 131 |
| 257 | 20240627 | 143400 | 1447564735 | 3630 | 3630 | 3630 | 3630 | 810 |
| 258 | 20240627 | 143300 | 1444624435 | 3630 | 3630 | 3630 | 3630 | 844 |
| 259 | 20240627 | 143200 | 1441560715 | 3630 | 3625 | 3630 | 3625 | 525 |
| 260 | 20240627 | 143100 | 1439655090 | 3635 | 3625 | 3635 | 3625 | 1976 |
| 261 | 20240627 | 143000 | 1432479005 | 3625 | 3625 | 3625 | 3625 | 0 |
| 262 | 20240627 | 142900 | 1432479005 | 3625 | 3625 | 3625 | 3625 | 2976 |
| 263 | 20240627 | 142800 | 1421691005 | 3625 | 3625 | 3625 | 3625 | 0 |
| 264 | 20240627 | 142700 | 1421691005 | 3625 | 3625 | 3625 | 3625 | 0 |
| 265 | 20240627 | 142600 | 1421691005 | 3625 | 3630 | 3630 | 3625 | 4631 |
| 266 | 20240627 | 142500 | 1404893100 | 3630 | 3630 | 3630 | 3630 | 100 |
| 267 | 20240627 | 142400 | 1404530100 | 3630 | 3630 | 3630 | 3630 | 0 |
| 268 | 20240627 | 142300 | 1404530100 | 3630 | 3625 | 3630 | 3625 | 13 |
| 269 | 20240627 | 142200 | 1404482935 | 3625 | 3625 | 3630 | 3625 | 551 |
| 270 | 20240627 | 142100 | 1402485555 | 3625 | 3625 | 3625 | 3625 | 204 |
| 271 | 20240627 | 142000 | 1401746055 | 3625 | 3625 | 3630 | 3625 | 2222 |
| 272 | 20240627 | 141900 | 1393690805 | 3630 | 3630 | 3630 | 3630 | 29 |
| 273 | 20240627 | 141800 | 1393585535 | 3625 | 3625 | 3625 | 3625 | 300 |
| 274 | 20240627 | 141700 | 1392498035 | 3630 | 3635 | 3635 | 3630 | 124 |
| 275 | 20240627 | 141600 | 1392047905 | 3635 | 3635 | 3635 | 3635 | 21 |
| 276 | 20240627 | 141500 | 1391971570 | 3640 | 3640 | 3640 | 3640 | 357 |
| 277 | 20240627 | 141400 | 1390672090 | 3640 | 3635 | 3640 | 3635 | 1600 |
| 278 | 20240627 | 141300 | 1384850450 | 3625 | 3625 | 3625 | 3625 | 20 |
| 279 | 20240627 | 141200 | 1384777950 | 3625 | 3630 | 3630 | 3625 | 479 |
| 280 | 20240627 | 141100 | 1383039575 | 3635 | 3625 | 3635 | 3625 | 276 |
| 281 | 20240627 | 141000 | 1382037075 | 3635 | 3635 | 3635 | 3635 | 3 |
| 282 | 20240627 | 140900 | 1382026170 | 3635 | 3635 | 3635 | 3635 | 756 |
| 283 | 20240627 | 140800 | 1379278110 | 3630 | 3630 | 3630 | 3630 | 986 |
| 284 | 20240627 | 140700 | 1375698930 | 3630 | 3630 | 3630 | 3630 | 100 |
| 285 | 20240627 | 140600 | 1375335930 | 3630 | 3635 | 3635 | 3630 | 601 |
| 286 | 20240627 | 140500 | 1373154295 | 3635 | 3635 | 3635 | 3635 | 209 |
| 287 | 20240627 | 140400 | 1372394580 | 3635 | 3635 | 3635 | 3635 | 2 |
| 288 | 20240627 | 140300 | 1372387310 | 3635 | 3630 | 3635 | 3630 | 800 |
| 289 | 20240627 | 140200 | 1369483305 | 3630 | 3630 | 3630 | 3630 | 3 |
| 290 | 20240627 | 140100 | 1369472415 | 3630 | 3630 | 3630 | 3625 | 1553 |
| 291 | 20240627 | 140000 | 1363842525 | 3630 | 3630 | 3630 | 3630 | 80 |
| 292 | 20240627 | 135900 | 1363552125 | 3630 | 3630 | 3630 | 3630 | 64 |
| 293 | 20240627 | 135800 | 1363319805 | 3630 | 3635 | 3635 | 3630 | 40 |
| 294 | 20240627 | 135700 | 1363174580 | 3630 | 3635 | 3635 | 3630 | 9 |
| 295 | 20240627 | 135600 | 1363141905 | 3630 | 3630 | 3630 | 3630 | 200 |
| 296 | 20240627 | 135500 | 1362415905 | 3635 | 3635 | 3635 | 3635 | 325 |
| 297 | 20240627 | 135400 | 1361234530 | 3625 | 3625 | 3635 | 3625 | 539 |
| 298 | 20240627 | 135300 | 1359280480 | 3625 | 3635 | 3635 | 3625 | 627 |
| 299 | 20240627 | 135200 | 1357002230 | 3630 | 3620 | 3630 | 3620 | 930 |
| 300 | 20240627 | 135100 | 1353629590 | 3625 | 3630 | 3630 | 3625 | 403 |
| 301 | 20240627 | 135000 | 1352168705 | 3630 | 3635 | 3635 | 3625 | 715 |
| 302 | 20240627 | 134900 | 1349576750 | 3625 | 3630 | 3635 | 3625 | 124 |
| 303 | 20240627 | 134800 | 1349127100 | 3635 | 3630 | 3635 | 3630 | 447 |
| 304 | 20240627 | 134700 | 1347503190 | 3630 | 3630 | 3630 | 3625 | 784 |
| 305 | 20240627 | 134600 | 1344661120 | 3630 | 3630 | 3630 | 3625 | 2086 |
| 306 | 20240627 | 134500 | 1337099145 | 3630 | 3630 | 3630 | 3630 | 9 |
| 307 | 20240627 | 134400 | 1337066475 | 3630 | 3630 | 3630 | 3630 | 10 |
| 308 | 20240627 | 134300 | 1337030175 | 3630 | 3635 | 3635 | 3630 | 1627 |
| 309 | 20240627 | 134200 | 1331124155 | 3635 | 3635 | 3635 | 3635 | 486 |
| 310 | 20240627 | 134100 | 1329357545 | 3640 | 3640 | 3640 | 3640 | 2 |
| 311 | 20240627 | 134000 | 1329350265 | 3640 | 3635 | 3640 | 3635 | 514 |
| 312 | 20240627 | 133900 | 1327479820 | 3640 | 3635 | 3640 | 3635 | 1552 |
| 313 | 20240627 | 133800 | 1321838240 | 3640 | 3640 | 3640 | 3640 | 1486 |
| 314 | 20240627 | 133700 | 1316429200 | 3645 | 3645 | 3645 | 3645 | 12 |
| 315 | 20240627 | 133600 | 1316385460 | 3640 | 3640 | 3640 | 3640 | 0 |
| 316 | 20240627 | 133500 | 1316385460 | 3640 | 3635 | 3640 | 3635 | 2480 |
| 317 | 20240627 | 133400 | 1307365760 | 3640 | 3640 | 3640 | 3640 | 2197 |
| 318 | 20240627 | 133300 | 1299368680 | 3640 | 3635 | 3640 | 3635 | 419 |
| 319 | 20240627 | 133200 | 1297845555 | 3635 | 3635 | 3635 | 3635 | 72 |
| 320 | 20240627 | 133100 | 1297583835 | 3635 | 3640 | 3640 | 3635 | 161 |
| 321 | 20240627 | 133000 | 1296997850 | 3640 | 3640 | 3640 | 3640 | 0 |
| 322 | 20240627 | 132900 | 1296997850 | 3640 | 3630 | 3640 | 3630 | 1004 |
| 323 | 20240627 | 132800 | 1293353290 | 3630 | 3640 | 3645 | 3630 | 4711 |
| 324 | 20240627 | 132700 | 1276233150 | 3640 | 3640 | 3640 | 3640 | 44 |
| 325 | 20240627 | 132600 | 1276072990 | 3640 | 3640 | 3640 | 3640 | 286 |
| 326 | 20240627 | 132500 | 1275031950 | 3640 | 3640 | 3640 | 3640 | 101 |
| 327 | 20240627 | 132400 | 1274664310 | 3640 | 3640 | 3640 | 3640 | 447 |
| 328 | 20240627 | 132300 | 1273037230 | 3645 | 3640 | 3645 | 3640 | 4 |
| 329 | 20240627 | 132200 | 1273022660 | 3640 | 3640 | 3640 | 3635 | 1576 |
| 330 | 20240627 | 132100 | 1267293570 | 3645 | 3645 | 3645 | 3645 | 0 |
| 331 | 20240627 | 132000 | 1267293570 | 3645 | 3640 | 3645 | 3640 | 589 |
| 332 | 20240627 | 131900 | 1265149595 | 3640 | 3640 | 3640 | 3640 | 268 |
| 333 | 20240627 | 131800 | 1264174075 | 3640 | 3640 | 3640 | 3640 | 50 |
| 334 | 20240627 | 131700 | 1263992075 | 3640 | 3645 | 3645 | 3640 | 2 |
| 335 | 20240627 | 131600 | 1263984790 | 3635 | 3640 | 3640 | 3635 | 726 |
| 336 | 20240627 | 131500 | 1261342155 | 3645 | 3640 | 3645 | 3640 | 37 |
| 337 | 20240627 | 131400 | 1261207330 | 3640 | 3640 | 3640 | 3640 | 320 |
| 338 | 20240627 | 131300 | 1260042530 | 3645 | 3645 | 3645 | 3645 | 406 |
| 339 | 20240627 | 131200 | 1258562660 | 3645 | 3645 | 3645 | 3645 | 1 |
| 340 | 20240627 | 131100 | 1258559015 | 3645 | 3645 | 3645 | 3645 | 0 |
| 341 | 20240627 | 131000 | 1258559015 | 3645 | 3645 | 3645 | 3645 | 29 |
| 342 | 20240627 | 130900 | 1258453310 | 3645 | 3645 | 3645 | 3645 | 0 |
| 343 | 20240627 | 130800 | 1258453310 | 3645 | 3645 | 3645 | 3645 | 0 |
| 344 | 20240627 | 130700 | 1258453310 | 3645 | 3640 | 3645 | 3640 | 170 |
| 345 | 20240627 | 130600 | 1257834465 | 3645 | 3640 | 3645 | 3640 | 767 |
| 346 | 20240627 | 130500 | 1255042535 | 3640 | 3640 | 3640 | 3640 | 1042 |
| 347 | 20240627 | 130400 | 1251249655 | 3645 | 3645 | 3645 | 3645 | 0 |
| 348 | 20240627 | 130300 | 1251249655 | 3645 | 3645 | 3645 | 3645 | 11 |
| 349 | 20240627 | 130200 | 1251209560 | 3640 | 3645 | 3645 | 3640 | 2000 |
| 350 | 20240627 | 130100 | 1243925535 | 3650 | 3640 | 3650 | 3640 | 103 |
| 351 | 20240627 | 130000 | 1243550585 | 3640 | 3640 | 3640 | 3640 | 100 |
| 352 | 20240627 | 125900 | 1243186585 | 3640 | 3645 | 3645 | 3640 | 1706 |
| 353 | 20240627 | 125800 | 1236975490 | 3650 | 3645 | 3650 | 3645 | 160 |
| 354 | 20240627 | 125700 | 1236392220 | 3645 | 3650 | 3650 | 3645 | 2284 |
| 355 | 20240627 | 125600 | 1228066800 | 3645 | 3645 | 3645 | 3645 | 792 |
| 356 | 20240627 | 125500 | 1225179960 | 3640 | 3645 | 3645 | 3640 | 285 |
| 357 | 20240627 | 125400 | 1224141830 | 3640 | 3650 | 3650 | 3640 | 196 |
| 358 | 20240627 | 125300 | 1223427380 | 3645 | 3650 | 3650 | 3645 | 2195 |
| 359 | 20240627 | 125200 | 1215422505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 360 | 20240627 | 125100 | 1215422505 | 3650 | 3650 | 3650 | 3650 | 9 |
| 361 | 20240627 | 125000 | 1215389655 | 3650 | 3650 | 3650 | 3650 | 3 |
| 362 | 20240627 | 124900 | 1215378705 | 3650 | 3650 | 3650 | 3650 | 62 |
| 363 | 20240627 | 124800 | 1215152405 | 3655 | 3655 | 3655 | 3655 | 1 |
| 364 | 20240627 | 124700 | 1215148750 | 3650 | 3650 | 3650 | 3650 | 1141 |
| 365 | 20240627 | 124600 | 1210984100 | 3650 | 3650 | 3650 | 3650 | 10 |
| 366 | 20240627 | 124500 | 1210947600 | 3650 | 3650 | 3650 | 3650 | 0 |
| 367 | 20240627 | 124400 | 1210947600 | 3650 | 3650 | 3650 | 3650 | 47 |
| 368 | 20240627 | 124300 | 1210776050 | 3650 | 3650 | 3650 | 3650 | 258 |
| 369 | 20240627 | 124200 | 1209834350 | 3650 | 3650 | 3650 | 3650 | 30 |
| 370 | 20240627 | 124100 | 1209724850 | 3650 | 3645 | 3650 | 3645 | 135 |
| 371 | 20240627 | 124000 | 1209232650 | 3645 | 3645 | 3645 | 3645 | 100 |
| 372 | 20240627 | 123900 | 1208868150 | 3645 | 3645 | 3645 | 3645 | 205 |
| 373 | 20240627 | 123800 | 1208120925 | 3650 | 3650 | 3650 | 3650 | 100 |
| 374 | 20240627 | 123700 | 1207755925 | 3650 | 3645 | 3650 | 3645 | 1607 |
| 375 | 20240627 | 123600 | 1201898375 | 3650 | 3650 | 3650 | 3650 | 190 |
| 376 | 20240627 | 123500 | 1201204875 | 3650 | 3650 | 3650 | 3650 | 135 |
| 377 | 20240627 | 123400 | 1200712125 | 3650 | 3650 | 3650 | 3650 | 0 |
| 378 | 20240627 | 123300 | 1200712125 | 3650 | 3650 | 3650 | 3650 | 274 |
| 379 | 20240627 | 123200 | 1199712025 | 3650 | 3640 | 3650 | 3640 | 51 |
| 380 | 20240627 | 123100 | 1199526375 | 3640 | 3640 | 3640 | 3640 | 33 |
| 381 | 20240627 | 123000 | 1199406255 | 3645 | 3650 | 3650 | 3645 | 135 |
| 382 | 20240627 | 122900 | 1198913515 | 3650 | 3650 | 3650 | 3650 | 1 |
| 383 | 20240627 | 122800 | 1198909865 | 3640 | 3655 | 3655 | 3640 | 1420 |
| 384 | 20240627 | 122700 | 1193734015 | 3645 | 3650 | 3650 | 3645 | 31 |
| 385 | 20240627 | 122600 | 1193620965 | 3650 | 3650 | 3650 | 3650 | 0 |
| 386 | 20240627 | 122500 | 1193620965 | 3650 | 3650 | 3650 | 3650 | 494 |
| 387 | 20240627 | 122400 | 1191817865 | 3650 | 3650 | 3650 | 3650 | 0 |
| 388 | 20240627 | 122300 | 1191817865 | 3650 | 3650 | 3650 | 3650 | 0 |
| 389 | 20240627 | 122200 | 1191817865 | 3650 | 3650 | 3650 | 3650 | 13 |
| 390 | 20240627 | 122100 | 1191770415 | 3650 | 3650 | 3650 | 3650 | 18 |
| 391 | 20240627 | 122000 | 1191704715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 392 | 20240627 | 121900 | 1191704715 | 3655 | 3645 | 3655 | 3645 | 446 |
| 393 | 20240627 | 121800 | 1190078820 | 3645 | 3645 | 3645 | 3645 | 200 |
| 394 | 20240627 | 121700 | 1189349820 | 3645 | 3645 | 3645 | 3645 | 401 |
| 395 | 20240627 | 121600 | 1187888175 | 3645 | 3645 | 3645 | 3645 | 506 |
| 396 | 20240627 | 121500 | 1186043805 | 3645 | 3645 | 3645 | 3645 | 60 |
| 397 | 20240627 | 121400 | 1185825105 | 3655 | 3650 | 3655 | 3650 | 25 |
| 398 | 20240627 | 121300 | 1185733850 | 3655 | 3650 | 3655 | 3645 | 36 |
| 399 | 20240627 | 121200 | 1185602505 | 3650 | 3650 | 3650 | 3645 | 1803 |
| 400 | 20240627 | 121100 | 1179021990 | 3650 | 3650 | 3650 | 3650 | 0 |
| 401 | 20240627 | 121000 | 1179021990 | 3650 | 3645 | 3650 | 3645 | 304 |
| 402 | 20240627 | 120900 | 1177913860 | 3650 | 3650 | 3650 | 3650 | 11 |
| 403 | 20240627 | 120800 | 1177873710 | 3645 | 3650 | 3650 | 3645 | 1641 |
| 404 | 20240627 | 120700 | 1171892155 | 3645 | 3645 | 3645 | 3645 | 73 |
| 405 | 20240627 | 120600 | 1171626070 | 3645 | 3650 | 3655 | 3645 | 561 |
| 406 | 20240627 | 120500 | 1169578535 | 3655 | 3655 | 3655 | 3650 | 814 |
| 407 | 20240627 | 120400 | 1166607190 | 3655 | 3655 | 3655 | 3655 | 0 |
| 408 | 20240627 | 120300 | 1166607190 | 3655 | 3655 | 3655 | 3655 | 1 |
| 409 | 20240627 | 120200 | 1166603535 | 3655 | 3650 | 3655 | 3650 | 16 |
| 410 | 20240627 | 120100 | 1166545130 | 3655 | 3650 | 3655 | 3650 | 523 |
| 411 | 20240627 | 120000 | 1164636170 | 3650 | 3650 | 3650 | 3650 | 201 |
| 412 | 20240627 | 115900 | 1163902520 | 3650 | 3650 | 3650 | 3650 | 788 |
| 413 | 20240627 | 115800 | 1161026320 | 3650 | 3655 | 3655 | 3650 | 36 |
| 414 | 20240627 | 115700 | 1160894910 | 3655 | 3655 | 3655 | 3655 | 104 |
| 415 | 20240627 | 115600 | 1160514790 | 3655 | 3655 | 3655 | 3650 | 495 |
| 416 | 20240627 | 115500 | 1158706000 | 3655 | 3650 | 3655 | 3650 | 1001 |
| 417 | 20240627 | 115400 | 1155052345 | 3655 | 3655 | 3655 | 3655 | 0 |
| 418 | 20240627 | 115300 | 1155052345 | 3655 | 3655 | 3655 | 3655 | 0 |
| 419 | 20240627 | 115200 | 1155052345 | 3655 | 3655 | 3655 | 3655 | 85 |
| 420 | 20240627 | 115100 | 1154741670 | 3655 | 3655 | 3655 | 3655 | 360 |
| 421 | 20240627 | 115000 | 1153425870 | 3655 | 3655 | 3655 | 3655 | 32 |
| 422 | 20240627 | 114900 | 1153308910 | 3650 | 3650 | 3650 | 3650 | 642 |
| 423 | 20240627 | 114800 | 1150965610 | 3650 | 3645 | 3650 | 3645 | 3 |
| 424 | 20240627 | 114700 | 1150954670 | 3645 | 3645 | 3645 | 3645 | 300 |
| 425 | 20240627 | 114600 | 1149861170 | 3645 | 3645 | 3645 | 3640 | 938 |
| 426 | 20240627 | 114500 | 1146446595 | 3645 | 3645 | 3645 | 3645 | 473 |
| 427 | 20240627 | 114400 | 1144722510 | 3645 | 3645 | 3645 | 3645 | 12 |
| 428 | 20240627 | 114300 | 1144678770 | 3640 | 3640 | 3640 | 3640 | 7 |
| 429 | 20240627 | 114200 | 1144653290 | 3645 | 3645 | 3645 | 3645 | 600 |
| 430 | 20240627 | 114100 | 1142466290 | 3645 | 3640 | 3645 | 3640 | 275 |
| 431 | 20240627 | 114000 | 1141463920 | 3645 | 3645 | 3645 | 3645 | 10 |
| 432 | 20240627 | 113900 | 1141427470 | 3645 | 3640 | 3645 | 3640 | 1053 |
| 433 | 20240627 | 113800 | 1137594435 | 3645 | 3640 | 3645 | 3640 | 458 |
| 434 | 20240627 | 113700 | 1135927300 | 3640 | 3645 | 3645 | 3640 | 1572 |
| 435 | 20240627 | 113600 | 1130203630 | 3645 | 3645 | 3645 | 3645 | 2478 |
| 436 | 20240627 | 113500 | 1121171320 | 3645 | 3650 | 3650 | 3645 | 1161 |
| 437 | 20240627 | 113400 | 1116939255 | 3650 | 3650 | 3650 | 3650 | 535 |
| 438 | 20240627 | 113300 | 1114986505 | 3650 | 3655 | 3655 | 3650 | 55 |
| 439 | 20240627 | 113200 | 1114785605 | 3655 | 3655 | 3655 | 3655 | 0 |
| 440 | 20240627 | 113100 | 1114785605 | 3655 | 3650 | 3655 | 3645 | 1188 |
| 441 | 20240627 | 113000 | 1110451040 | 3650 | 3650 | 3650 | 3650 | 5 |
| 442 | 20240627 | 112900 | 1110432790 | 3650 | 3655 | 3655 | 3650 | 689 |
| 443 | 20240627 | 112800 | 1107917925 | 3665 | 3655 | 3665 | 3655 | 2143 |
| 444 | 20240627 | 112700 | 1100074420 | 3665 | 3660 | 3665 | 3660 | 914 |
| 445 | 20240627 | 112600 | 1096729155 | 3665 | 3660 | 3665 | 3660 | 467 |
| 446 | 20240627 | 112500 | 1095018600 | 3665 | 3655 | 3665 | 3655 | 6937 |
| 447 | 20240627 | 112400 | 1069629180 | 3660 | 3660 | 3660 | 3655 | 443 |
| 448 | 20240627 | 112300 | 1068008970 | 3655 | 3660 | 3665 | 3655 | 9869 |
| 449 | 20240627 | 112200 | 1031886645 | 3660 | 3650 | 3660 | 3650 | 5629 |
| 450 | 20240627 | 112100 | 1011333935 | 3650 | 3650 | 3650 | 3650 | 3 |
| 451 | 20240627 | 112000 | 1011322985 | 3640 | 3645 | 3645 | 3640 | 1300 |
| 452 | 20240627 | 111900 | 1006587005 | 3650 | 3645 | 3650 | 3645 | 302 |
| 453 | 20240627 | 111800 | 1005486205 | 3650 | 3645 | 3650 | 3645 | 15132 |
| 454 | 20240627 | 111700 | 950330055 | 3645 | 3645 | 3645 | 3640 | 67 |
| 455 | 20240627 | 111600 | 950086065 | 3645 | 3645 | 3645 | 3645 | 0 |
| 456 | 20240627 | 111500 | 950086065 | 3645 | 3640 | 3645 | 3640 | 353 |
| 457 | 20240627 | 111400 | 948801130 | 3645 | 3645 | 3645 | 3645 | 3 |
| 458 | 20240627 | 111300 | 948790195 | 3645 | 3645 | 3645 | 3645 | 1 |
| 459 | 20240627 | 111200 | 948786550 | 3640 | 3640 | 3645 | 3640 | 261 |
| 460 | 20240627 | 111100 | 947836500 | 3645 | 3645 | 3645 | 3645 | 12 |
| 461 | 20240627 | 111000 | 947792760 | 3645 | 3640 | 3645 | 3640 | 8 |
| 462 | 20240627 | 110900 | 947763635 | 3645 | 3645 | 3645 | 3640 | 31 |
| 463 | 20240627 | 110800 | 947650710 | 3645 | 3645 | 3645 | 3645 | 1 |
| 464 | 20240627 | 110700 | 947647065 | 3645 | 3645 | 3645 | 3645 | 3 |
| 465 | 20240627 | 110600 | 947636130 | 3640 | 3640 | 3645 | 3640 | 1411 |
| 466 | 20240627 | 110500 | 942498315 | 3640 | 3640 | 3640 | 3640 | 300 |
| 467 | 20240627 | 110400 | 941406315 | 3640 | 3635 | 3640 | 3635 | 1795 |
| 468 | 20240627 | 110300 | 934879970 | 3640 | 3640 | 3640 | 3635 | 806 |
| 469 | 20240627 | 110200 | 931947785 | 3645 | 3645 | 3645 | 3645 | 50 |
| 470 | 20240627 | 110100 | 931765535 | 3645 | 3645 | 3645 | 3645 | 119 |
| 471 | 20240627 | 110000 | 931331780 | 3645 | 3640 | 3650 | 3640 | 766 |
| 472 | 20240627 | 105900 | 928542275 | 3640 | 3635 | 3640 | 3635 | 1080 |
| 473 | 20240627 | 105800 | 924611100 | 3640 | 3640 | 3640 | 3640 | 1 |
| 474 | 20240627 | 105700 | 924607460 | 3640 | 3640 | 3640 | 3635 | 257 |
| 475 | 20240627 | 105600 | 923672260 | 3640 | 3635 | 3640 | 3635 | 188 |
| 476 | 20240627 | 105500 | 922988875 | 3640 | 3640 | 3640 | 3635 | 2616 |
| 477 | 20240627 | 105400 | 913467000 | 3650 | 3650 | 3650 | 3650 | 0 |
| 478 | 20240627 | 105300 | 913467000 | 3650 | 3650 | 3650 | 3650 | 10 |
| 479 | 20240627 | 105200 | 913430500 | 3655 | 3640 | 3655 | 3640 | 1700 |
| 480 | 20240627 | 105100 | 907242425 | 3635 | 3645 | 3655 | 3635 | 2764 |
| 481 | 20240627 | 105000 | 897179435 | 3645 | 3650 | 3655 | 3645 | 97 |
| 482 | 20240627 | 104900 | 896825705 | 3655 | 3650 | 3655 | 3650 | 342 |
| 483 | 20240627 | 104800 | 895577365 | 3660 | 3655 | 3660 | 3655 | 202 |
| 484 | 20240627 | 104700 | 894839045 | 3660 | 3655 | 3660 | 3655 | 504 |
| 485 | 20240627 | 104600 | 892996905 | 3660 | 3660 | 3660 | 3655 | 1336 |
| 486 | 20240627 | 104500 | 888109895 | 3660 | 3655 | 3660 | 3655 | 9507 |
| 487 | 20240627 | 104400 | 853361360 | 3655 | 3650 | 3655 | 3650 | 571 |
| 488 | 20240627 | 104300 | 851277055 | 3655 | 3655 | 3655 | 3640 | 181 |
| 489 | 20240627 | 104200 | 850617020 | 3655 | 3655 | 3660 | 3655 | 5920 |
| 490 | 20240627 | 104100 | 828964450 | 3655 | 3655 | 3655 | 3650 | 1030 |
| 491 | 20240627 | 104000 | 825204800 | 3655 | 3655 | 3655 | 3655 | 213 |
| 492 | 20240627 | 103900 | 824426285 | 3655 | 3650 | 3655 | 3650 | 643 |
| 493 | 20240627 | 103800 | 822079270 | 3650 | 3650 | 3650 | 3650 | 81 |
| 494 | 20240627 | 103700 | 821783620 | 3655 | 3645 | 3655 | 3640 | 2949 |
| 495 | 20240627 | 103600 | 811019870 | 3650 | 3650 | 3650 | 3645 | 1073 |
| 496 | 20240627 | 103500 | 807106220 | 3655 | 3655 | 3655 | 3640 | 3207 |
| 497 | 20240627 | 103400 | 795405910 | 3655 | 3650 | 3655 | 3650 | 102 |
| 498 | 20240627 | 103300 | 795033600 | 3655 | 3655 | 3655 | 3650 | 1463 |
| 499 | 20240627 | 103200 | 789688010 | 3655 | 3650 | 3655 | 3650 | 1203 |
| 500 | 20240627 | 103100 | 785295560 | 3650 | 3650 | 3650 | 3650 | 100 |
| 501 | 20240627 | 103000 | 784930560 | 3650 | 3645 | 3650 | 3645 | 855 |
| 502 | 20240627 | 102900 | 781812575 | 3645 | 3645 | 3650 | 3645 | 2378 |
| 503 | 20240627 | 102800 | 773144330 | 3645 | 3645 | 3645 | 3645 | 1 |
| 504 | 20240627 | 102700 | 773140685 | 3635 | 3645 | 3650 | 3635 | 1948 |
| 505 | 20240627 | 102600 | 766039730 | 3645 | 3630 | 3645 | 3630 | 3197 |
| 506 | 20240627 | 102500 | 754405030 | 3635 | 3630 | 3635 | 3630 | 84 |
| 507 | 20240627 | 102400 | 754100055 | 3630 | 3635 | 3635 | 3630 | 273 |
| 508 | 20240627 | 102300 | 753107850 | 3635 | 3635 | 3635 | 3635 | 12 |
| 509 | 20240627 | 102200 | 753064230 | 3635 | 3630 | 3635 | 3630 | 3391 |
| 510 | 20240627 | 102100 | 740753750 | 3635 | 3635 | 3635 | 3635 | 221 |
| 511 | 20240627 | 102000 | 739950415 | 3635 | 3635 | 3635 | 3630 | 155 |
| 512 | 20240627 | 101900 | 739387040 | 3640 | 3635 | 3640 | 3635 | 120 |
| 513 | 20240627 | 101800 | 738950740 | 3640 | 3640 | 3640 | 3640 | 0 |
| 514 | 20240627 | 101700 | 738950740 | 3640 | 3635 | 3640 | 3635 | 480 |
| 515 | 20240627 | 101600 | 737205925 | 3635 | 3640 | 3640 | 3625 | 218 |
| 516 | 20240627 | 101500 | 736415650 | 3635 | 3630 | 3640 | 3630 | 739 |
| 517 | 20240627 | 101400 | 733731405 | 3630 | 3630 | 3640 | 3630 | 227 |
| 518 | 20240627 | 101300 | 732907385 | 3640 | 3630 | 3640 | 3630 | 223 |
| 519 | 20240627 | 101200 | 732097875 | 3630 | 3630 | 3640 | 3630 | 207 |
| 520 | 20240627 | 101100 | 731346455 | 3640 | 3635 | 3640 | 3635 | 50 |
| 521 | 20240627 | 101000 | 731164700 | 3635 | 3640 | 3645 | 3635 | 170 |
| 522 | 20240627 | 100900 | 730546075 | 3650 | 3645 | 3650 | 3640 | 525 |
| 523 | 20240627 | 100800 | 728632535 | 3645 | 3640 | 3645 | 3640 | 1705 |
| 524 | 20240627 | 100700 | 722425710 | 3640 | 3625 | 3640 | 3620 | 3477 |
| 525 | 20240627 | 100600 | 709803120 | 3625 | 3620 | 3625 | 3620 | 2155 |
| 526 | 20240627 | 100500 | 701998745 | 3625 | 3625 | 3625 | 3625 | 300 |
| 527 | 20240627 | 100400 | 700911245 | 3630 | 3630 | 3630 | 3620 | 671 |
| 528 | 20240627 | 100300 | 698480515 | 3630 | 3630 | 3630 | 3620 | 98 |
| 529 | 20240627 | 100200 | 698125425 | 3630 | 3625 | 3630 | 3620 | 567 |
| 530 | 20240627 | 100100 | 696069545 | 3625 | 3620 | 3630 | 3620 | 1863 |
| 531 | 20240627 | 100000 | 689319295 | 3620 | 3620 | 3620 | 3615 | 112 |
| 532 | 20240627 | 095900 | 688913860 | 3620 | 3620 | 3620 | 3620 | 369 |
| 533 | 20240627 | 095800 | 687578080 | 3620 | 3620 | 3620 | 3615 | 35 |
| 534 | 20240627 | 095700 | 687451385 | 3615 | 3620 | 3620 | 3615 | 158 |
| 535 | 20240627 | 095600 | 686880140 | 3620 | 3620 | 3620 | 3620 | 36 |
| 536 | 20240627 | 095500 | 686749820 | 3620 | 3620 | 3625 | 3620 | 304 |
| 537 | 20240627 | 095400 | 685649330 | 3620 | 3620 | 3625 | 3620 | 791 |
| 538 | 20240627 | 095300 | 682785900 | 3625 | 3615 | 3625 | 3615 | 1355 |
| 539 | 20240627 | 095200 | 677875045 | 3615 | 3605 | 3615 | 3605 | 1359 |
| 540 | 20240627 | 095100 | 672970635 | 3605 | 3605 | 3605 | 3600 | 1705 |
| 541 | 20240627 | 095000 | 666832485 | 3605 | 3605 | 3605 | 3605 | 1 |
| 542 | 20240627 | 094900 | 666828880 | 3600 | 3605 | 3605 | 3600 | 1197 |
| 543 | 20240627 | 094800 | 662517415 | 3605 | 3600 | 3605 | 3600 | 3182 |
| 544 | 20240627 | 094700 | 651061100 | 3595 | 3595 | 3600 | 3590 | 1713 |
| 545 | 20240627 | 094600 | 644904610 | 3590 | 3595 | 3595 | 3590 | 2557 |
| 546 | 20240627 | 094500 | 635724880 | 3595 | 3595 | 3595 | 3590 | 405 |
| 547 | 20240627 | 094400 | 634269405 | 3590 | 3590 | 3595 | 3590 | 2218 |
| 548 | 20240627 | 094300 | 626306710 | 3590 | 3595 | 3595 | 3590 | 172 |
| 549 | 20240627 | 094200 | 625689220 | 3595 | 3595 | 3595 | 3595 | 179 |
| 550 | 20240627 | 094100 | 625045715 | 3595 | 3600 | 3600 | 3595 | 235 |
| 551 | 20240627 | 094000 | 624200885 | 3595 | 3595 | 3595 | 3595 | 10 |
| 552 | 20240627 | 093900 | 624164935 | 3600 | 3600 | 3600 | 3600 | 303 |
| 553 | 20240627 | 093800 | 623074135 | 3600 | 3600 | 3600 | 3580 | 4613 |
| 554 | 20240627 | 093700 | 606552830 | 3590 | 3595 | 3595 | 3590 | 1550 |
| 555 | 20240627 | 093600 | 600980920 | 3590 | 3580 | 3590 | 3580 | 1817 |
| 556 | 20240627 | 093500 | 594461025 | 3580 | 3575 | 3580 | 3575 | 244 |
| 557 | 20240627 | 093400 | 593587920 | 3585 | 3575 | 3585 | 3575 | 1306 |
| 558 | 20240627 | 093300 | 588918265 | 3585 | 3575 | 3585 | 3570 | 1579 |
| 559 | 20240627 | 093200 | 583268390 | 3575 | 3575 | 3590 | 3575 | 303 |
| 560 | 20240627 | 093100 | 582185150 | 3575 | 3595 | 3595 | 3570 | 4602 |
| 561 | 20240627 | 093000 | 565727220 | 3595 | 3585 | 3595 | 3580 | 5005 |
| 562 | 20240627 | 092900 | 547806950 | 3585 | 3590 | 3595 | 3585 | 1770 |
| 563 | 20240627 | 092800 | 541445040 | 3595 | 3585 | 3595 | 3585 | 213 |
| 564 | 20240627 | 092700 | 540681415 | 3585 | 3585 | 3600 | 3580 | 7274 |
| 565 | 20240627 | 092600 | 514605280 | 3590 | 3590 | 3590 | 3580 | 2313 |
| 566 | 20240627 | 092500 | 506302985 | 3595 | 3590 | 3595 | 3590 | 1630 |
| 567 | 20240627 | 092400 | 500451075 | 3585 | 3585 | 3585 | 3580 | 3617 |
| 568 | 20240627 | 092300 | 487484630 | 3585 | 3565 | 3585 | 3560 | 2007 |
| 569 | 20240627 | 092200 | 480317555 | 3570 | 3565 | 3575 | 3560 | 2467 |
| 570 | 20240627 | 092100 | 471512180 | 3565 | 3585 | 3585 | 3565 | 1965 |
| 571 | 20240627 | 092000 | 464486935 | 3565 | 3580 | 3580 | 3565 | 1854 |
| 572 | 20240627 | 091900 | 457853075 | 3580 | 3565 | 3580 | 3560 | 5015 |
| 573 | 20240627 | 091800 | 439961780 | 3565 | 3565 | 3565 | 3550 | 4390 |
| 574 | 20240627 | 091700 | 424356060 | 3565 | 3575 | 3575 | 3560 | 14412 |
| 575 | 20240627 | 091600 | 372977035 | 3575 | 3585 | 3590 | 3570 | 8119 |
| 576 | 20240627 | 091500 | 343938470 | 3585 | 3590 | 3590 | 3580 | 1647 |
| 577 | 20240627 | 091400 | 338041605 | 3590 | 3585 | 3590 | 3585 | 340 |
| 578 | 20240627 | 091300 | 336822700 | 3590 | 3580 | 3590 | 3580 | 703 |
| 579 | 20240627 | 091200 | 334304880 | 3580 | 3570 | 3585 | 3570 | 3090 |
| 580 | 20240627 | 091100 | 323262480 | 3585 | 3575 | 3585 | 3565 | 10424 |
| 581 | 20240627 | 091000 | 286047375 | 3575 | 3580 | 3580 | 3575 | 1902 |
| 582 | 20240627 | 090900 | 279240180 | 3570 | 3560 | 3570 | 3560 | 2019 |
| 583 | 20240627 | 090800 | 272046765 | 3565 | 3570 | 3570 | 3560 | 751 |
| 584 | 20240627 | 090700 | 269369290 | 3570 | 3585 | 3590 | 3565 | 29562 |
| 585 | 20240627 | 090600 | 163789095 | 3590 | 3590 | 3590 | 3580 | 562 |
| 586 | 20240627 | 090500 | 161775815 | 3580 | 3615 | 3615 | 3580 | 9685 |
| 587 | 20240627 | 090400 | 127051660 | 3615 | 3595 | 3620 | 3595 | 1522 |
| 588 | 20240627 | 090300 | 121572995 | 3600 | 3640 | 3640 | 3585 | 8262 |
| 589 | 20240627 | 090200 | 91894190 | 3630 | 3595 | 3630 | 3585 | 8613 |
| 590 | 20240627 | 090100 | 60980540 | 3595 | 3615 | 3615 | 3595 | 13095 |
| 591 | 20240627 | 090000 | 13788895 | 3630 | 3625 | 3640 | 3615 | 3592 |