28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 184800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 6081 |
| 3 | 20240626 | 184700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 4 | 20240626 | 184600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 5 | 20240626 | 184500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 6 | 20240626 | 184400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 7 | 20240626 | 184300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 8 | 20240626 | 184200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 9 | 20240626 | 184100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 10 | 20240626 | 184000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 11 | 20240626 | 183900 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 12 | 20240626 | 183800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 13 | 20240626 | 183700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 14 | 20240626 | 183600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 15 | 20240626 | 183500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 16 | 20240626 | 183400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 17 | 20240626 | 183300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 18 | 20240626 | 183200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 19 | 20240626 | 183100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 20 | 20240626 | 183000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 21 | 20240626 | 182900 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 22 | 20240626 | 182800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 23 | 20240626 | 182700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 24 | 20240626 | 182600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 25 | 20240626 | 182500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 26 | 20240626 | 182400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 27 | 20240626 | 182300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 28 | 20240626 | 182200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 29 | 20240626 | 182100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 30 | 20240626 | 182000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 31 | 20240626 | 181900 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 32 | 20240626 | 181800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 6081 |
| 33 | 20240626 | 181700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 34 | 20240626 | 181600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 35 | 20240626 | 181500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 36 | 20240626 | 181400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 37 | 20240626 | 181300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 38 | 20240626 | 181200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 39 | 20240626 | 181100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 40 | 20240626 | 181000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 41 | 20240626 | 180900 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 42 | 20240626 | 180800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 43 | 20240626 | 180700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 44 | 20240626 | 180600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 45 | 20240626 | 180500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 46 | 20240626 | 180400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 47 | 20240626 | 180300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 48 | 20240626 | 180200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 49 | 20240626 | 180100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 50 | 20240626 | 180000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 51 | 20240626 | 175900 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 52 | 20240626 | 175800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 53 | 20240626 | 175700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 54 | 20240626 | 175600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 55 | 20240626 | 175500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 56 | 20240626 | 175400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 57 | 20240626 | 175300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 58 | 20240626 | 175200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 59 | 20240626 | 175100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 60 | 20240626 | 175000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 61 | 20240626 | 174900 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 62 | 20240626 | 174800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 6081 |
| 63 | 20240626 | 174700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 64 | 20240626 | 174600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 65 | 20240626 | 174500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 66 | 20240626 | 174400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 67 | 20240626 | 174300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 68 | 20240626 | 174200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 69 | 20240626 | 174100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 70 | 20240626 | 174000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 71 | 20240626 | 173900 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 72 | 20240626 | 173800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 73 | 20240626 | 173700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 74 | 20240626 | 173600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 75 | 20240626 | 173500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 76 | 20240626 | 173400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 77 | 20240626 | 173300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 78 | 20240626 | 173200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 79 | 20240626 | 173100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 80 | 20240626 | 173000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 81 | 20240626 | 172900 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 82 | 20240626 | 172800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 83 | 20240626 | 172700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 84 | 20240626 | 172600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 85 | 20240626 | 172500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 86 | 20240626 | 172400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 87 | 20240626 | 172300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 88 | 20240626 | 172200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 89 | 20240626 | 172100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 90 | 20240626 | 172000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 91 | 20240626 | 171900 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 92 | 20240626 | 171800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 6081 |
| 93 | 20240626 | 171700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 94 | 20240626 | 171600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 95 | 20240626 | 171500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 96 | 20240626 | 171400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 97 | 20240626 | 171300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 98 | 20240626 | 171200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 99 | 20240626 | 171100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 100 | 20240626 | 171000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 101 | 20240626 | 170900 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 102 | 20240626 | 170800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 103 | 20240626 | 170700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 104 | 20240626 | 170600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 105 | 20240626 | 170500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 106 | 20240626 | 170400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 107 | 20240626 | 170300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 108 | 20240626 | 170200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 109 | 20240626 | 170100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 110 | 20240626 | 170000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 111 | 20240626 | 165900 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 112 | 20240626 | 165800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 113 | 20240626 | 165700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 114 | 20240626 | 165600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 115 | 20240626 | 165500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 116 | 20240626 | 165400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 117 | 20240626 | 165300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 118 | 20240626 | 165200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 119 | 20240626 | 165100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 120 | 20240626 | 165000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 121 | 20240626 | 164900 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 122 | 20240626 | 164800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 6081 |
| 123 | 20240626 | 164700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 124 | 20240626 | 164600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 125 | 20240626 | 164500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 126 | 20240626 | 164400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 127 | 20240626 | 164300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 128 | 20240626 | 164200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 129 | 20240626 | 164100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 130 | 20240626 | 164000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 131 | 20240626 | 163900 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 132 | 20240626 | 163800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 133 | 20240626 | 163700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 134 | 20240626 | 163600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 135 | 20240626 | 163500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 136 | 20240626 | 163400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 137 | 20240626 | 163300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 138 | 20240626 | 163200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 139 | 20240626 | 163100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 140 | 20240626 | 163000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 141 | 20240626 | 162900 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 142 | 20240626 | 162800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 143 | 20240626 | 162700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 144 | 20240626 | 162600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 145 | 20240626 | 162500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 146 | 20240626 | 162400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 147 | 20240626 | 162300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 148 | 20240626 | 162200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 149 | 20240626 | 162100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 150 | 20240626 | 162000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 151 | 20240626 | 161900 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 152 | 20240626 | 161800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 6081 |
| 153 | 20240626 | 161700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 154 | 20240626 | 161600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 155 | 20240626 | 161500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 156 | 20240626 | 161400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 157 | 20240626 | 161300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 158 | 20240626 | 161200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 159 | 20240626 | 161100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 160 | 20240626 | 161000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 161 | 20240626 | 160900 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 162 | 20240626 | 160800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 163 | 20240626 | 160700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 164 | 20240626 | 160600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 165 | 20240626 | 160500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 166 | 20240626 | 160400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 167 | 20240626 | 160300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 168 | 20240626 | 160200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 169 | 20240626 | 160100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 170 | 20240626 | 160000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 171 | 20240626 | 155900 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 172 | 20240626 | 155800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 173 | 20240626 | 155700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 174 | 20240626 | 155600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 175 | 20240626 | 155500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 176 | 20240626 | 155400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 177 | 20240626 | 155300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 178 | 20240626 | 155200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 179 | 20240626 | 155100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 180 | 20240626 | 155000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 181 | 20240626 | 154900 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 182 | 20240626 | 154800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 6081 |
| 183 | 20240626 | 154700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 184 | 20240626 | 154600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 185 | 20240626 | 154500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 186 | 20240626 | 154400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 187 | 20240626 | 154300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 188 | 20240626 | 154200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 189 | 20240626 | 154100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 190 | 20240626 | 154000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 191 | 20240626 | 153900 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 192 | 20240626 | 153800 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 193 | 20240626 | 153700 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 194 | 20240626 | 153600 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 195 | 20240626 | 153500 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 196 | 20240626 | 153400 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 197 | 20240626 | 153300 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 198 | 20240626 | 153200 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 199 | 20240626 | 153100 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 200 | 20240626 | 153000 | 1122468440 | 6810 | 6810 | 6810 | 6810 | 6081 |
| 201 | 20240626 | 152900 | 1081056830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 202 | 20240626 | 152800 | 1081056830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 203 | 20240626 | 152700 | 1081056830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 204 | 20240626 | 152600 | 1081056830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 205 | 20240626 | 152500 | 1081056830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 206 | 20240626 | 152400 | 1081056830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 207 | 20240626 | 152300 | 1081056830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 208 | 20240626 | 152200 | 1081056830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 209 | 20240626 | 152100 | 1081056830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 210 | 20240626 | 152000 | 1081056830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 211 | 20240626 | 151900 | 1081056830 | 6830 | 6830 | 6830 | 6820 | 366 |
| 212 | 20240626 | 151800 | 1078558690 | 6820 | 6830 | 6830 | 6820 | 697 |
| 213 | 20240626 | 151700 | 1073805100 | 6840 | 6840 | 6840 | 6840 | 50 |
| 214 | 20240626 | 151600 | 1073463100 | 6840 | 6830 | 6840 | 6830 | 103 |
| 215 | 20240626 | 151500 | 1072759590 | 6830 | 6820 | 6830 | 6820 | 362 |
| 216 | 20240626 | 151400 | 1070289260 | 6820 | 6820 | 6820 | 6820 | 1 |
| 217 | 20240626 | 151300 | 1070282440 | 6820 | 6820 | 6820 | 6820 | 6 |
| 218 | 20240626 | 151200 | 1070241520 | 6820 | 6820 | 6820 | 6820 | 113 |
| 219 | 20240626 | 151100 | 1069470860 | 6820 | 6820 | 6820 | 6820 | 28 |
| 220 | 20240626 | 151000 | 1069279900 | 6820 | 6830 | 6830 | 6820 | 121 |
| 221 | 20240626 | 150900 | 1068454470 | 6830 | 6830 | 6830 | 6830 | 62 |
| 222 | 20240626 | 150800 | 1068031010 | 6840 | 6830 | 6840 | 6830 | 123 |
| 223 | 20240626 | 150700 | 1067190360 | 6840 | 6840 | 6840 | 6830 | 447 |
| 224 | 20240626 | 150600 | 1064135380 | 6850 | 6840 | 6850 | 6840 | 1002 |
| 225 | 20240626 | 150500 | 1057281680 | 6830 | 6840 | 6840 | 6830 | 129 |
| 226 | 20240626 | 150400 | 1056400570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 227 | 20240626 | 150300 | 1056400570 | 6840 | 6840 | 6840 | 6840 | 4 |
| 228 | 20240626 | 150200 | 1056373210 | 6830 | 6830 | 6830 | 6830 | 463 |
| 229 | 20240626 | 150100 | 1053210920 | 6820 | 6830 | 6830 | 6820 | 889 |
| 230 | 20240626 | 150000 | 1047140060 | 6830 | 6840 | 6840 | 6830 | 1751 |
| 231 | 20240626 | 145900 | 1035177140 | 6840 | 6840 | 6840 | 6830 | 992 |
| 232 | 20240626 | 145800 | 1028391990 | 6840 | 6840 | 6840 | 6840 | 1052 |
| 233 | 20240626 | 145700 | 1021196310 | 6830 | 6840 | 6840 | 6830 | 244 |
| 234 | 20240626 | 145600 | 1019529780 | 6830 | 6830 | 6830 | 6830 | 593 |
| 235 | 20240626 | 145500 | 1015479590 | 6830 | 6830 | 6840 | 6830 | 126 |
| 236 | 20240626 | 145400 | 1014618990 | 6830 | 6830 | 6830 | 6830 | 1 |
| 237 | 20240626 | 145300 | 1014612160 | 6830 | 6830 | 6830 | 6830 | 1608 |
| 238 | 20240626 | 145200 | 1003629520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 239 | 20240626 | 145100 | 1003629520 | 6820 | 6820 | 6820 | 6820 | 682 |
| 240 | 20240626 | 145000 | 998978280 | 6820 | 6810 | 6820 | 6810 | 541 |
| 241 | 20240626 | 144900 | 995294030 | 6820 | 6820 | 6820 | 6820 | 0 |
| 242 | 20240626 | 144800 | 995294030 | 6820 | 6820 | 6820 | 6820 | 31 |
| 243 | 20240626 | 144700 | 995082610 | 6820 | 6820 | 6820 | 6820 | 15 |
| 244 | 20240626 | 144600 | 994980310 | 6820 | 6820 | 6820 | 6820 | 2 |
| 245 | 20240626 | 144500 | 994966670 | 6820 | 6820 | 6820 | 6820 | 305 |
| 246 | 20240626 | 144400 | 992886570 | 6820 | 6820 | 6820 | 6810 | 9 |
| 247 | 20240626 | 144300 | 992825260 | 6820 | 6810 | 6820 | 6810 | 140 |
| 248 | 20240626 | 144200 | 991871830 | 6810 | 6820 | 6820 | 6810 | 70 |
| 249 | 20240626 | 144100 | 991395120 | 6820 | 6820 | 6820 | 6820 | 0 |
| 250 | 20240626 | 144000 | 991395120 | 6820 | 6820 | 6820 | 6820 | 1 |
| 251 | 20240626 | 143900 | 991388300 | 6820 | 6820 | 6820 | 6810 | 62 |
| 252 | 20240626 | 143800 | 990965470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 253 | 20240626 | 143700 | 990965470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 254 | 20240626 | 143600 | 990965470 | 6820 | 6820 | 6820 | 6820 | 14 |
| 255 | 20240626 | 143500 | 990869990 | 6820 | 6820 | 6820 | 6820 | 44 |
| 256 | 20240626 | 143400 | 990569910 | 6810 | 6810 | 6810 | 6810 | 146 |
| 257 | 20240626 | 143300 | 989575650 | 6820 | 6820 | 6820 | 6820 | 27 |
| 258 | 20240626 | 143200 | 989391510 | 6820 | 6810 | 6820 | 6810 | 201 |
| 259 | 20240626 | 143100 | 988022680 | 6820 | 6820 | 6820 | 6820 | 72 |
| 260 | 20240626 | 143000 | 987531640 | 6810 | 6810 | 6810 | 6810 | 151 |
| 261 | 20240626 | 142900 | 986503330 | 6810 | 6810 | 6810 | 6810 | 1 |
| 262 | 20240626 | 142800 | 986496520 | 6810 | 6810 | 6810 | 6810 | 0 |
| 263 | 20240626 | 142700 | 986496520 | 6810 | 6810 | 6810 | 6810 | 0 |
| 264 | 20240626 | 142600 | 986496520 | 6810 | 6810 | 6810 | 6810 | 148 |
| 265 | 20240626 | 142500 | 985488640 | 6810 | 6810 | 6810 | 6810 | 1020 |
| 266 | 20240626 | 142400 | 978542440 | 6820 | 6820 | 6820 | 6820 | 0 |
| 267 | 20240626 | 142300 | 978542440 | 6820 | 6820 | 6820 | 6820 | 0 |
| 268 | 20240626 | 142200 | 978542440 | 6820 | 6820 | 6820 | 6820 | 255 |
| 269 | 20240626 | 142100 | 976803340 | 6820 | 6820 | 6820 | 6820 | 0 |
| 270 | 20240626 | 142000 | 976803340 | 6820 | 6820 | 6820 | 6820 | 1 |
| 271 | 20240626 | 141900 | 976796520 | 6820 | 6820 | 6820 | 6820 | 2 |
| 272 | 20240626 | 141800 | 976782880 | 6810 | 6810 | 6810 | 6810 | 0 |
| 273 | 20240626 | 141700 | 976782880 | 6810 | 6810 | 6810 | 6810 | 3007 |
| 274 | 20240626 | 141600 | 956305210 | 6810 | 6810 | 6810 | 6810 | 0 |
| 275 | 20240626 | 141500 | 956305210 | 6810 | 6810 | 6810 | 6810 | 20 |
| 276 | 20240626 | 141400 | 956169010 | 6800 | 6800 | 6800 | 6800 | 100 |
| 277 | 20240626 | 141300 | 955489010 | 6810 | 6800 | 6810 | 6800 | 5 |
| 278 | 20240626 | 141200 | 955454980 | 6800 | 6810 | 6810 | 6800 | 421 |
| 279 | 20240626 | 141100 | 952589180 | 6810 | 6810 | 6810 | 6800 | 753 |
| 280 | 20240626 | 141000 | 947461260 | 6810 | 6810 | 6810 | 6810 | 342 |
| 281 | 20240626 | 140900 | 945132240 | 6800 | 6800 | 6800 | 6800 | 0 |
| 282 | 20240626 | 140800 | 945132240 | 6800 | 6810 | 6810 | 6800 | 261 |
| 283 | 20240626 | 140700 | 943357340 | 6800 | 6800 | 6800 | 6800 | 910 |
| 284 | 20240626 | 140600 | 937169340 | 6810 | 6810 | 6810 | 6810 | 0 |
| 285 | 20240626 | 140500 | 937169340 | 6810 | 6800 | 6810 | 6800 | 201 |
| 286 | 20240626 | 140400 | 935802530 | 6800 | 6800 | 6810 | 6800 | 166 |
| 287 | 20240626 | 140300 | 934672970 | 6800 | 6800 | 6800 | 6800 | 155 |
| 288 | 20240626 | 140200 | 933618970 | 6800 | 6800 | 6800 | 6800 | 1110 |
| 289 | 20240626 | 140100 | 926070970 | 6800 | 6800 | 6800 | 6800 | 30 |
| 290 | 20240626 | 140000 | 925866970 | 6810 | 6810 | 6810 | 6810 | 301 |
| 291 | 20240626 | 135900 | 923817160 | 6820 | 6800 | 6820 | 6800 | 1023 |
| 292 | 20240626 | 135800 | 916855100 | 6810 | 6810 | 6810 | 6810 | 539 |
| 293 | 20240626 | 135700 | 913184510 | 6800 | 6810 | 6810 | 6800 | 25 |
| 294 | 20240626 | 135600 | 913014410 | 6810 | 6810 | 6810 | 6810 | 50 |
| 295 | 20240626 | 135500 | 912673910 | 6810 | 6810 | 6810 | 6810 | 550 |
| 296 | 20240626 | 135400 | 908928410 | 6800 | 6800 | 6800 | 6800 | 0 |
| 297 | 20240626 | 135300 | 908928410 | 6800 | 6800 | 6800 | 6800 | 0 |
| 298 | 20240626 | 135200 | 908928410 | 6800 | 6800 | 6800 | 6800 | 0 |
| 299 | 20240626 | 135100 | 908928410 | 6800 | 6800 | 6800 | 6800 | 312 |
| 300 | 20240626 | 135000 | 906806810 | 6800 | 6810 | 6810 | 6800 | 2211 |
| 301 | 20240626 | 134900 | 891771900 | 6800 | 6800 | 6800 | 6800 | 50 |
| 302 | 20240626 | 134800 | 891431900 | 6810 | 6810 | 6810 | 6810 | 1 |
| 303 | 20240626 | 134700 | 891425090 | 6810 | 6810 | 6810 | 6810 | 2 |
| 304 | 20240626 | 134600 | 891411470 | 6800 | 6800 | 6800 | 6800 | 1948 |
| 305 | 20240626 | 134500 | 878165070 | 6810 | 6810 | 6810 | 6800 | 25 |
| 306 | 20240626 | 134400 | 877995020 | 6810 | 6810 | 6810 | 6810 | 0 |
| 307 | 20240626 | 134300 | 877995020 | 6810 | 6800 | 6810 | 6800 | 31 |
| 308 | 20240626 | 134200 | 877783960 | 6810 | 6810 | 6810 | 6810 | 14 |
| 309 | 20240626 | 134100 | 877688620 | 6810 | 6810 | 6810 | 6810 | 920 |
| 310 | 20240626 | 134000 | 871423420 | 6810 | 6810 | 6810 | 6810 | 45 |
| 311 | 20240626 | 133900 | 871116970 | 6810 | 6800 | 6810 | 6800 | 1504 |
| 312 | 20240626 | 133800 | 860889760 | 6800 | 6800 | 6800 | 6800 | 24 |
| 313 | 20240626 | 133700 | 860726560 | 6800 | 6810 | 6810 | 6800 | 11 |
| 314 | 20240626 | 133600 | 860651750 | 6810 | 6810 | 6810 | 6810 | 35 |
| 315 | 20240626 | 133500 | 860413400 | 6810 | 6810 | 6810 | 6810 | 20 |
| 316 | 20240626 | 133400 | 860277200 | 6800 | 6800 | 6800 | 6800 | 10 |
| 317 | 20240626 | 133300 | 860209200 | 6810 | 6810 | 6810 | 6810 | 31 |
| 318 | 20240626 | 133200 | 859998090 | 6810 | 6810 | 6810 | 6810 | 22 |
| 319 | 20240626 | 133100 | 859848270 | 6810 | 6810 | 6810 | 6810 | 0 |
| 320 | 20240626 | 133000 | 859848270 | 6810 | 6810 | 6810 | 6810 | 0 |
| 321 | 20240626 | 132900 | 859848270 | 6810 | 6800 | 6810 | 6800 | 48 |
| 322 | 20240626 | 132800 | 859521850 | 6800 | 6800 | 6800 | 6800 | 1954 |
| 323 | 20240626 | 132700 | 846234650 | 6810 | 6810 | 6810 | 6810 | 1 |
| 324 | 20240626 | 132600 | 846227840 | 6810 | 6810 | 6810 | 6800 | 590 |
| 325 | 20240626 | 132500 | 842215550 | 6800 | 6810 | 6810 | 6800 | 980 |
| 326 | 20240626 | 132400 | 835544750 | 6810 | 6810 | 6810 | 6810 | 203 |
| 327 | 20240626 | 132300 | 834162320 | 6810 | 6810 | 6810 | 6810 | 0 |
| 328 | 20240626 | 132200 | 834162320 | 6810 | 6810 | 6820 | 6810 | 1311 |
| 329 | 20240626 | 132100 | 825234360 | 6810 | 6810 | 6810 | 6810 | 566 |
| 330 | 20240626 | 132000 | 821379900 | 6820 | 6820 | 6820 | 6820 | 0 |
| 331 | 20240626 | 131900 | 821379900 | 6820 | 6820 | 6820 | 6820 | 0 |
| 332 | 20240626 | 131800 | 821379900 | 6820 | 6820 | 6820 | 6820 | 1 |
| 333 | 20240626 | 131700 | 821373080 | 6820 | 6820 | 6820 | 6820 | 1 |
| 334 | 20240626 | 131600 | 821366260 | 6820 | 6820 | 6820 | 6820 | 5 |
| 335 | 20240626 | 131500 | 821332160 | 6820 | 6820 | 6820 | 6820 | 5 |
| 336 | 20240626 | 131400 | 821298060 | 6810 | 6810 | 6810 | 6810 | 0 |
| 337 | 20240626 | 131300 | 821298060 | 6810 | 6810 | 6810 | 6810 | 102 |
| 338 | 20240626 | 131200 | 820603440 | 6800 | 6800 | 6800 | 6800 | 420 |
| 339 | 20240626 | 131100 | 817747440 | 6800 | 6810 | 6810 | 6800 | 923 |
| 340 | 20240626 | 131000 | 811471030 | 6810 | 6810 | 6810 | 6810 | 0 |
| 341 | 20240626 | 130900 | 811471030 | 6810 | 6810 | 6810 | 6810 | 102 |
| 342 | 20240626 | 130800 | 810776410 | 6800 | 6800 | 6800 | 6800 | 123 |
| 343 | 20240626 | 130700 | 809940010 | 6800 | 6810 | 6810 | 6800 | 454 |
| 344 | 20240626 | 130600 | 806848380 | 6800 | 6810 | 6810 | 6800 | 5302 |
| 345 | 20240626 | 130500 | 770782040 | 6820 | 6820 | 6820 | 6820 | 17 |
| 346 | 20240626 | 130400 | 770666100 | 6820 | 6820 | 6820 | 6820 | 15 |
| 347 | 20240626 | 130300 | 770563800 | 6820 | 6820 | 6820 | 6820 | 271 |
| 348 | 20240626 | 130200 | 768715580 | 6820 | 6820 | 6820 | 6820 | 267 |
| 349 | 20240626 | 130100 | 766894640 | 6820 | 6820 | 6820 | 6820 | 626 |
| 350 | 20240626 | 130000 | 762625320 | 6830 | 6830 | 6830 | 6830 | 2 |
| 351 | 20240626 | 125900 | 762611660 | 6830 | 6830 | 6830 | 6830 | 1 |
| 352 | 20240626 | 125800 | 762604830 | 6840 | 6840 | 6840 | 6840 | 5 |
| 353 | 20240626 | 125700 | 762570630 | 6840 | 6820 | 6840 | 6820 | 43 |
| 354 | 20240626 | 125600 | 762277310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 355 | 20240626 | 125500 | 762277310 | 6810 | 6810 | 6810 | 6810 | 5 |
| 356 | 20240626 | 125400 | 762243260 | 6810 | 6810 | 6810 | 6810 | 0 |
| 357 | 20240626 | 125300 | 762243260 | 6810 | 6820 | 6820 | 6810 | 294 |
| 358 | 20240626 | 125200 | 760238270 | 6810 | 6810 | 6810 | 6810 | 525 |
| 359 | 20240626 | 125100 | 756663020 | 6810 | 6810 | 6810 | 6810 | 7 |
| 360 | 20240626 | 125000 | 756615350 | 6810 | 6810 | 6810 | 6810 | 250 |
| 361 | 20240626 | 124900 | 754912850 | 6820 | 6820 | 6820 | 6820 | 0 |
| 362 | 20240626 | 124800 | 754912850 | 6820 | 6810 | 6820 | 6810 | 135 |
| 363 | 20240626 | 124700 | 753993350 | 6810 | 6810 | 6810 | 6810 | 139 |
| 364 | 20240626 | 124600 | 753046760 | 6810 | 6820 | 6820 | 6810 | 4 |
| 365 | 20240626 | 124500 | 753019510 | 6820 | 6810 | 6820 | 6810 | 36 |
| 366 | 20240626 | 124400 | 752774340 | 6810 | 6810 | 6810 | 6810 | 714 |
| 367 | 20240626 | 124300 | 747912000 | 6810 | 6810 | 6810 | 6810 | 900 |
| 368 | 20240626 | 124200 | 741783000 | 6810 | 6810 | 6810 | 6810 | 865 |
| 369 | 20240626 | 124100 | 735892350 | 6810 | 6810 | 6810 | 6810 | 100 |
| 370 | 20240626 | 124000 | 735211350 | 6820 | 6820 | 6820 | 6820 | 2 |
| 371 | 20240626 | 123900 | 735197710 | 6820 | 6820 | 6820 | 6820 | 10 |
| 372 | 20240626 | 123800 | 735129510 | 6810 | 6810 | 6810 | 6810 | 0 |
| 373 | 20240626 | 123700 | 735129510 | 6810 | 6810 | 6810 | 6810 | 0 |
| 374 | 20240626 | 123600 | 735129510 | 6810 | 6810 | 6810 | 6810 | 0 |
| 375 | 20240626 | 123500 | 735129510 | 6810 | 6810 | 6820 | 6810 | 203 |
| 376 | 20240626 | 123400 | 733747050 | 6810 | 6820 | 6820 | 6810 | 182 |
| 377 | 20240626 | 123300 | 732507610 | 6820 | 6810 | 6820 | 6810 | 529 |
| 378 | 20240626 | 123200 | 728905070 | 6810 | 6810 | 6810 | 6810 | 730 |
| 379 | 20240626 | 123100 | 723933770 | 6810 | 6810 | 6810 | 6810 | 264 |
| 380 | 20240626 | 123000 | 722135930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 381 | 20240626 | 122900 | 722135930 | 6810 | 6810 | 6810 | 6810 | 542 |
| 382 | 20240626 | 122800 | 718444910 | 6810 | 6810 | 6810 | 6810 | 410 |
| 383 | 20240626 | 122700 | 715652810 | 6820 | 6820 | 6820 | 6820 | 146 |
| 384 | 20240626 | 122600 | 714657090 | 6810 | 6810 | 6810 | 6810 | 222 |
| 385 | 20240626 | 122500 | 713145270 | 6810 | 6810 | 6810 | 6810 | 248 |
| 386 | 20240626 | 122400 | 711456390 | 6810 | 6810 | 6810 | 6810 | 1069 |
| 387 | 20240626 | 122300 | 704176500 | 6810 | 6810 | 6810 | 6810 | 924 |
| 388 | 20240626 | 122200 | 697884060 | 6810 | 6830 | 6830 | 6810 | 2958 |
| 389 | 20240626 | 122100 | 677739560 | 6810 | 6820 | 6830 | 6810 | 1229 |
| 390 | 20240626 | 122000 | 669369370 | 6820 | 6820 | 6820 | 6820 | 1508 |
| 391 | 20240626 | 121900 | 659084810 | 6820 | 6830 | 6830 | 6820 | 875 |
| 392 | 20240626 | 121800 | 653117260 | 6840 | 6840 | 6840 | 6830 | 3 |
| 393 | 20240626 | 121700 | 653096750 | 6830 | 6830 | 6830 | 6830 | 1 |
| 394 | 20240626 | 121600 | 653089920 | 6830 | 6830 | 6830 | 6830 | 1 |
| 395 | 20240626 | 121500 | 653083090 | 6830 | 6830 | 6830 | 6830 | 0 |
| 396 | 20240626 | 121400 | 653083090 | 6830 | 6830 | 6830 | 6830 | 105 |
| 397 | 20240626 | 121300 | 652365940 | 6830 | 6830 | 6830 | 6830 | 147 |
| 398 | 20240626 | 121200 | 651361930 | 6830 | 6830 | 6830 | 6830 | 0 |
| 399 | 20240626 | 121100 | 651361930 | 6830 | 6830 | 6830 | 6830 | 2 |
| 400 | 20240626 | 121000 | 651348270 | 6830 | 6840 | 6840 | 6830 | 104 |
| 401 | 20240626 | 120900 | 650636950 | 6840 | 6840 | 6840 | 6840 | 102 |
| 402 | 20240626 | 120800 | 649939270 | 6840 | 6840 | 6840 | 6840 | 1 |
| 403 | 20240626 | 120700 | 649932430 | 6830 | 6820 | 6840 | 6820 | 783 |
| 404 | 20240626 | 120600 | 644592320 | 6820 | 6820 | 6820 | 6820 | 500 |
| 405 | 20240626 | 120500 | 641182320 | 6810 | 6810 | 6810 | 6810 | 437 |
| 406 | 20240626 | 120400 | 638206350 | 6820 | 6820 | 6820 | 6810 | 865 |
| 407 | 20240626 | 120300 | 632314690 | 6820 | 6810 | 6820 | 6810 | 415 |
| 408 | 20240626 | 120200 | 629487810 | 6810 | 6820 | 6820 | 6810 | 564 |
| 409 | 20240626 | 120100 | 625645970 | 6820 | 6810 | 6820 | 6810 | 14 |
| 410 | 20240626 | 120000 | 625550620 | 6820 | 6820 | 6820 | 6820 | 227 |
| 411 | 20240626 | 115900 | 624002480 | 6820 | 6820 | 6820 | 6820 | 2502 |
| 412 | 20240626 | 115800 | 606938840 | 6830 | 6830 | 6830 | 6830 | 1 |
| 413 | 20240626 | 115700 | 606932010 | 6820 | 6820 | 6820 | 6820 | 70 |
| 414 | 20240626 | 115600 | 606454610 | 6830 | 6830 | 6830 | 6830 | 1 |
| 415 | 20240626 | 115500 | 606447780 | 6830 | 6830 | 6830 | 6830 | 51 |
| 416 | 20240626 | 115400 | 606099450 | 6830 | 6830 | 6830 | 6830 | 889 |
| 417 | 20240626 | 115300 | 600027580 | 6840 | 6840 | 6840 | 6840 | 0 |
| 418 | 20240626 | 115200 | 600027580 | 6840 | 6840 | 6840 | 6840 | 2054 |
| 419 | 20240626 | 115100 | 585978220 | 6850 | 6850 | 6850 | 6850 | 1 |
| 420 | 20240626 | 115000 | 585971370 | 6840 | 6850 | 6850 | 6840 | 242 |
| 421 | 20240626 | 114900 | 584315990 | 6850 | 6850 | 6850 | 6850 | 0 |
| 422 | 20240626 | 114800 | 584315990 | 6850 | 6850 | 6850 | 6850 | 0 |
| 423 | 20240626 | 114700 | 584315990 | 6850 | 6850 | 6850 | 6850 | 0 |
| 424 | 20240626 | 114600 | 584315990 | 6850 | 6850 | 6850 | 6850 | 0 |
| 425 | 20240626 | 114500 | 584315990 | 6850 | 6850 | 6850 | 6850 | 500 |
| 426 | 20240626 | 114400 | 580890990 | 6850 | 6850 | 6850 | 6850 | 11 |
| 427 | 20240626 | 114300 | 580815640 | 6860 | 6850 | 6860 | 6850 | 106 |
| 428 | 20240626 | 114200 | 580089480 | 6850 | 6850 | 6850 | 6850 | 38 |
| 429 | 20240626 | 114100 | 579829180 | 6850 | 6850 | 6850 | 6850 | 139 |
| 430 | 20240626 | 114000 | 578877030 | 6850 | 6850 | 6850 | 6850 | 51 |
| 431 | 20240626 | 113900 | 578527680 | 6850 | 6850 | 6850 | 6850 | 20 |
| 432 | 20240626 | 113800 | 578390680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 433 | 20240626 | 113700 | 578390680 | 6850 | 6850 | 6850 | 6850 | 11 |
| 434 | 20240626 | 113600 | 578315330 | 6860 | 6860 | 6860 | 6860 | 11 |
| 435 | 20240626 | 113500 | 578239870 | 6850 | 6850 | 6860 | 6850 | 38 |
| 436 | 20240626 | 113400 | 577979560 | 6860 | 6860 | 6860 | 6860 | 0 |
| 437 | 20240626 | 113300 | 577979560 | 6860 | 6850 | 6860 | 6850 | 304 |
| 438 | 20240626 | 113200 | 575897120 | 6840 | 6840 | 6840 | 6840 | 2 |
| 439 | 20240626 | 113100 | 575883440 | 6840 | 6840 | 6840 | 6840 | 239 |
| 440 | 20240626 | 113000 | 574248680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 441 | 20240626 | 112900 | 574248680 | 6850 | 6860 | 6860 | 6850 | 6 |
| 442 | 20240626 | 112800 | 574207560 | 6850 | 6850 | 6850 | 6850 | 3 |
| 443 | 20240626 | 112700 | 574187010 | 6850 | 6840 | 6850 | 6840 | 11 |
| 444 | 20240626 | 112600 | 574111670 | 6840 | 6840 | 6840 | 6840 | 0 |
| 445 | 20240626 | 112500 | 574111670 | 6840 | 6840 | 6840 | 6840 | 0 |
| 446 | 20240626 | 112400 | 574111670 | 6840 | 6840 | 6840 | 6840 | 330 |
| 447 | 20240626 | 112300 | 571854470 | 6840 | 6850 | 6850 | 6840 | 202 |
| 448 | 20240626 | 112200 | 570470790 | 6850 | 6850 | 6850 | 6850 | 0 |
| 449 | 20240626 | 112100 | 570470790 | 6850 | 6850 | 6850 | 6850 | 5 |
| 450 | 20240626 | 112000 | 570436540 | 6850 | 6850 | 6850 | 6850 | 0 |
| 451 | 20240626 | 111900 | 570436540 | 6850 | 6850 | 6850 | 6850 | 3 |
| 452 | 20240626 | 111800 | 570415990 | 6850 | 6850 | 6850 | 6850 | 38 |
| 453 | 20240626 | 111700 | 570155690 | 6850 | 6860 | 6860 | 6850 | 92 |
| 454 | 20240626 | 111600 | 569525290 | 6840 | 6840 | 6840 | 6840 | 0 |
| 455 | 20240626 | 111500 | 569525290 | 6840 | 6840 | 6840 | 6840 | 20 |
| 456 | 20240626 | 111400 | 569388490 | 6840 | 6850 | 6850 | 6840 | 2 |
| 457 | 20240626 | 111300 | 569374800 | 6860 | 6850 | 6860 | 6840 | 112 |
| 458 | 20240626 | 111200 | 568608600 | 6850 | 6850 | 6850 | 6850 | 100 |
| 459 | 20240626 | 111100 | 567923600 | 6850 | 6850 | 6850 | 6840 | 112 |
| 460 | 20240626 | 111000 | 567156490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 461 | 20240626 | 110900 | 567156490 | 6840 | 6840 | 6840 | 6840 | 4 |
| 462 | 20240626 | 110800 | 567129130 | 6840 | 6850 | 6850 | 6840 | 31 |
| 463 | 20240626 | 110700 | 566916790 | 6850 | 6850 | 6850 | 6850 | 30 |
| 464 | 20240626 | 110600 | 566711290 | 6830 | 6850 | 6850 | 6830 | 522 |
| 465 | 20240626 | 110500 | 563146010 | 6830 | 6840 | 6840 | 6830 | 285 |
| 466 | 20240626 | 110400 | 561197740 | 6840 | 6840 | 6840 | 6840 | 876 |
| 467 | 20240626 | 110300 | 555205900 | 6840 | 6830 | 6840 | 6830 | 380 |
| 468 | 20240626 | 110200 | 552610250 | 6840 | 6840 | 6840 | 6830 | 210 |
| 469 | 20240626 | 110100 | 551174000 | 6840 | 6840 | 6840 | 6840 | 200 |
| 470 | 20240626 | 110000 | 549806000 | 6840 | 6840 | 6840 | 6840 | 287 |
| 471 | 20240626 | 105900 | 547842920 | 6840 | 6840 | 6840 | 6840 | 176 |
| 472 | 20240626 | 105800 | 546639080 | 6840 | 6840 | 6840 | 6840 | 0 |
| 473 | 20240626 | 105700 | 546639080 | 6840 | 6840 | 6840 | 6840 | 5 |
| 474 | 20240626 | 105600 | 546604880 | 6840 | 6830 | 6840 | 6830 | 610 |
| 475 | 20240626 | 105500 | 542438480 | 6830 | 6830 | 6830 | 6830 | 901 |
| 476 | 20240626 | 105400 | 536284650 | 6850 | 6850 | 6850 | 6850 | 0 |
| 477 | 20240626 | 105300 | 536284650 | 6850 | 6850 | 6850 | 6850 | 0 |
| 478 | 20240626 | 105200 | 536284650 | 6850 | 6830 | 6850 | 6830 | 874 |
| 479 | 20240626 | 105100 | 530314230 | 6830 | 6850 | 6850 | 6830 | 4398 |
| 480 | 20240626 | 105000 | 500245550 | 6850 | 6850 | 6850 | 6850 | 117 |
| 481 | 20240626 | 104900 | 499444100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 482 | 20240626 | 104800 | 499444100 | 6850 | 6850 | 6850 | 6850 | 9 |
| 483 | 20240626 | 104700 | 499382450 | 6860 | 6860 | 6860 | 6860 | 0 |
| 484 | 20240626 | 104600 | 499382450 | 6860 | 6860 | 6860 | 6860 | 11 |
| 485 | 20240626 | 104500 | 499306990 | 6860 | 6860 | 6860 | 6860 | 81 |
| 486 | 20240626 | 104400 | 498751330 | 6840 | 6840 | 6840 | 6840 | 400 |
| 487 | 20240626 | 104300 | 496015330 | 6850 | 6850 | 6850 | 6850 | 178 |
| 488 | 20240626 | 104200 | 494796030 | 6850 | 6840 | 6850 | 6840 | 51 |
| 489 | 20240626 | 104100 | 494447180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 490 | 20240626 | 104000 | 494447180 | 6830 | 6830 | 6830 | 6830 | 11 |
| 491 | 20240626 | 103900 | 494372050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 492 | 20240626 | 103800 | 494372050 | 6830 | 6830 | 6830 | 6830 | 309 |
| 493 | 20240626 | 103700 | 492261580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 494 | 20240626 | 103600 | 492261580 | 6850 | 6850 | 6850 | 6850 | 215 |
| 495 | 20240626 | 103500 | 490788830 | 6850 | 6830 | 6850 | 6820 | 2537 |
| 496 | 20240626 | 103400 | 473429320 | 6850 | 6850 | 6850 | 6830 | 150 |
| 497 | 20240626 | 103300 | 472404740 | 6850 | 6850 | 6850 | 6850 | 2 |
| 498 | 20240626 | 103200 | 472391040 | 6850 | 6850 | 6850 | 6850 | 14 |
| 499 | 20240626 | 103100 | 472295140 | 6850 | 6830 | 6850 | 6830 | 101 |
| 500 | 20240626 | 103000 | 471605290 | 6830 | 6830 | 6830 | 6830 | 676 |
| 501 | 20240626 | 102900 | 466988210 | 6830 | 6830 | 6830 | 6830 | 14 |
| 502 | 20240626 | 102800 | 466892590 | 6830 | 6830 | 6830 | 6830 | 967 |
| 503 | 20240626 | 102700 | 460287980 | 6830 | 6820 | 6830 | 6820 | 1252 |
| 504 | 20240626 | 102600 | 451739160 | 6820 | 6820 | 6820 | 6820 | 5 |
| 505 | 20240626 | 102500 | 451705060 | 6820 | 6820 | 6820 | 6820 | 996 |
| 506 | 20240626 | 102400 | 444912340 | 6820 | 6820 | 6820 | 6820 | 762 |
| 507 | 20240626 | 102300 | 439715500 | 6820 | 6820 | 6830 | 6820 | 1771 |
| 508 | 20240626 | 102200 | 427635780 | 6830 | 6830 | 6830 | 6830 | 150 |
| 509 | 20240626 | 102100 | 426611280 | 6830 | 6850 | 6850 | 6830 | 4292 |
| 510 | 20240626 | 102000 | 397281540 | 6840 | 6850 | 6850 | 6840 | 451 |
| 511 | 20240626 | 101900 | 394195190 | 6850 | 6850 | 6850 | 6850 | 10 |
| 512 | 20240626 | 101800 | 394126690 | 6840 | 6850 | 6860 | 6840 | 1659 |
| 513 | 20240626 | 101700 | 382762520 | 6850 | 6870 | 6870 | 6850 | 1077 |
| 514 | 20240626 | 101600 | 375384990 | 6860 | 6860 | 6860 | 6860 | 3 |
| 515 | 20240626 | 101500 | 375364410 | 6880 | 6880 | 6880 | 6880 | 1 |
| 516 | 20240626 | 101400 | 375357530 | 6880 | 6860 | 6880 | 6860 | 506 |
| 517 | 20240626 | 101300 | 371886270 | 6860 | 6860 | 6860 | 6860 | 2 |
| 518 | 20240626 | 101200 | 371872550 | 6880 | 6880 | 6880 | 6880 | 46 |
| 519 | 20240626 | 101100 | 371556070 | 6860 | 6870 | 6870 | 6860 | 208 |
| 520 | 20240626 | 101000 | 370128460 | 6880 | 6880 | 6880 | 6880 | 0 |
| 521 | 20240626 | 100900 | 370128460 | 6880 | 6880 | 6880 | 6880 | 7 |
| 522 | 20240626 | 100800 | 370080300 | 6860 | 6860 | 6880 | 6860 | 21 |
| 523 | 20240626 | 100700 | 369936220 | 6880 | 6870 | 6880 | 6860 | 346 |
| 524 | 20240626 | 100600 | 367557690 | 6850 | 6890 | 6890 | 6850 | 1580 |
| 525 | 20240626 | 100500 | 356712330 | 6870 | 6880 | 6880 | 6870 | 1446 |
| 526 | 20240626 | 100400 | 346770870 | 6880 | 6890 | 6890 | 6880 | 459 |
| 527 | 20240626 | 100300 | 343608570 | 6890 | 6870 | 6890 | 6870 | 310 |
| 528 | 20240626 | 100200 | 341473850 | 6870 | 6870 | 6870 | 6870 | 372 |
| 529 | 20240626 | 100100 | 338918210 | 6870 | 6870 | 6870 | 6870 | 240 |
| 530 | 20240626 | 100000 | 337269410 | 6880 | 6860 | 6880 | 6860 | 120 |
| 531 | 20240626 | 095900 | 336446090 | 6880 | 6880 | 6880 | 6880 | 1 |
| 532 | 20240626 | 095800 | 336439210 | 6900 | 6900 | 6900 | 6900 | 0 |
| 533 | 20240626 | 095700 | 336439210 | 6900 | 6860 | 6900 | 6860 | 1160 |
| 534 | 20240626 | 095600 | 328448430 | 6850 | 6840 | 6850 | 6840 | 1304 |
| 535 | 20240626 | 095500 | 319519040 | 6850 | 6850 | 6850 | 6840 | 554 |
| 536 | 20240626 | 095400 | 315729130 | 6860 | 6840 | 6880 | 6840 | 1497 |
| 537 | 20240626 | 095300 | 305472290 | 6840 | 6830 | 6840 | 6830 | 19 |
| 538 | 20240626 | 095200 | 305342340 | 6840 | 6840 | 6840 | 6840 | 122 |
| 539 | 20240626 | 095100 | 304507860 | 6830 | 6860 | 6890 | 6830 | 3641 |
| 540 | 20240626 | 095000 | 279603980 | 6830 | 6870 | 6870 | 6830 | 8150 |
| 541 | 20240626 | 094900 | 223728870 | 6870 | 6870 | 6880 | 6870 | 1291 |
| 542 | 20240626 | 094800 | 214849640 | 6880 | 6890 | 6890 | 6880 | 28 |
| 543 | 20240626 | 094700 | 214656900 | 6880 | 6880 | 6880 | 6880 | 0 |
| 544 | 20240626 | 094600 | 214656900 | 6880 | 6880 | 6880 | 6880 | 927 |
| 545 | 20240626 | 094500 | 208279140 | 6890 | 6890 | 6900 | 6890 | 55 |
| 546 | 20240626 | 094400 | 207900150 | 6880 | 6890 | 6890 | 6880 | 1412 |
| 547 | 20240626 | 094300 | 198185020 | 6890 | 6890 | 6890 | 6890 | 132 |
| 548 | 20240626 | 094200 | 197275540 | 6890 | 6890 | 6890 | 6890 | 2 |
| 549 | 20240626 | 094100 | 197261760 | 6890 | 6890 | 6890 | 6880 | 302 |
| 550 | 20240626 | 094000 | 195181490 | 6890 | 6910 | 6910 | 6890 | 6325 |
| 551 | 20240626 | 093900 | 151550830 | 6910 | 6910 | 6910 | 6910 | 564 |
| 552 | 20240626 | 093800 | 147653590 | 6920 | 6910 | 6920 | 6910 | 591 |
| 553 | 20240626 | 093700 | 143564910 | 6920 | 6920 | 6940 | 6910 | 649 |
| 554 | 20240626 | 093600 | 139071650 | 6920 | 6900 | 6920 | 6900 | 1634 |
| 555 | 20240626 | 093500 | 127778750 | 6900 | 6900 | 6900 | 6900 | 19 |
| 556 | 20240626 | 093400 | 127647650 | 6900 | 6900 | 6900 | 6900 | 8 |
| 557 | 20240626 | 093300 | 127592450 | 6900 | 6900 | 6900 | 6900 | 255 |
| 558 | 20240626 | 093200 | 125832950 | 6900 | 6900 | 6900 | 6900 | 6 |
| 559 | 20240626 | 093100 | 125791550 | 6900 | 6900 | 6900 | 6900 | 95 |
| 560 | 20240626 | 093000 | 125136050 | 6900 | 6900 | 6900 | 6890 | 1964 |
| 561 | 20240626 | 092900 | 111603140 | 6910 | 6910 | 6910 | 6900 | 2642 |
| 562 | 20240626 | 092800 | 93367140 | 6920 | 6920 | 6920 | 6920 | 40 |
| 563 | 20240626 | 092700 | 93090340 | 6920 | 6920 | 6920 | 6920 | 5 |
| 564 | 20240626 | 092600 | 93055740 | 6910 | 6910 | 6910 | 6910 | 270 |
| 565 | 20240626 | 092500 | 91190040 | 6910 | 6910 | 6910 | 6910 | 0 |
| 566 | 20240626 | 092400 | 91190040 | 6910 | 6920 | 6920 | 6910 | 808 |
| 567 | 20240626 | 092300 | 85605250 | 6920 | 6920 | 6920 | 6920 | 717 |
| 568 | 20240626 | 092200 | 80643610 | 6920 | 6920 | 6920 | 6920 | 535 |
| 569 | 20240626 | 092100 | 76941410 | 6920 | 6920 | 6920 | 6920 | 350 |
| 570 | 20240626 | 092000 | 74519410 | 6920 | 6920 | 6920 | 6920 | 5 |
| 571 | 20240626 | 091900 | 74484810 | 6910 | 6920 | 6920 | 6910 | 579 |
| 572 | 20240626 | 091800 | 70483770 | 6910 | 6910 | 6910 | 6910 | 717 |
| 573 | 20240626 | 091700 | 65529300 | 6890 | 6910 | 6910 | 6890 | 593 |
| 574 | 20240626 | 091600 | 61437990 | 6910 | 6910 | 6910 | 6910 | 103 |
| 575 | 20240626 | 091500 | 60726260 | 6920 | 6920 | 6920 | 6920 | 3 |
| 576 | 20240626 | 091400 | 60705500 | 6920 | 6900 | 6920 | 6900 | 633 |
| 577 | 20240626 | 091300 | 56337720 | 6900 | 6900 | 6900 | 6900 | 300 |
| 578 | 20240626 | 091200 | 54267720 | 6920 | 6900 | 6920 | 6900 | 1841 |
| 579 | 20240626 | 091100 | 41564220 | 6900 | 6900 | 6900 | 6900 | 10 |
| 580 | 20240626 | 091000 | 41495220 | 6900 | 6900 | 6900 | 6900 | 361 |
| 581 | 20240626 | 090900 | 39004320 | 6900 | 6910 | 6910 | 6900 | 20 |
| 582 | 20240626 | 090800 | 38866180 | 6920 | 6900 | 6920 | 6900 | 31 |
| 583 | 20240626 | 090700 | 38652260 | 6900 | 6900 | 6910 | 6900 | 1406 |
| 584 | 20240626 | 090600 | 28947920 | 6910 | 6920 | 6920 | 6910 | 1725 |
| 585 | 20240626 | 090500 | 17022920 | 6920 | 6920 | 6920 | 6920 | 59 |
| 586 | 20240626 | 090400 | 16614640 | 6910 | 6910 | 6910 | 6910 | 3 |
| 587 | 20240626 | 090300 | 16593910 | 6910 | 6910 | 6920 | 6910 | 407 |
| 588 | 20240626 | 090200 | 13780570 | 6910 | 6910 | 6910 | 6910 | 98 |
| 589 | 20240626 | 090100 | 13103390 | 6900 | 6930 | 6930 | 6900 | 103 |
| 590 | 20240626 | 090000 | 12392660 | 6900 | 6900 | 6930 | 6890 | 1795 |