29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 184700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 3313 |
| 3 | 20240620 | 184600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 4 | 20240620 | 184500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 5 | 20240620 | 184400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 6 | 20240620 | 184300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 7 | 20240620 | 184200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 8 | 20240620 | 184100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 9 | 20240620 | 184000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 10 | 20240620 | 183900 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 11 | 20240620 | 183800 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 12 | 20240620 | 183700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 13 | 20240620 | 183600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 14 | 20240620 | 183500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 15 | 20240620 | 183400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 16 | 20240620 | 183300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 17 | 20240620 | 183200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 18 | 20240620 | 183100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 19 | 20240620 | 183000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 20 | 20240620 | 182900 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 21 | 20240620 | 182800 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 22 | 20240620 | 182700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 23 | 20240620 | 182600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 24 | 20240620 | 182500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 25 | 20240620 | 182400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 26 | 20240620 | 182300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 27 | 20240620 | 182200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 28 | 20240620 | 182100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 29 | 20240620 | 182000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 30 | 20240620 | 181900 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 31 | 20240620 | 181800 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 32 | 20240620 | 181700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 3313 |
| 33 | 20240620 | 181600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 34 | 20240620 | 181500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 35 | 20240620 | 181400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 36 | 20240620 | 181300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 37 | 20240620 | 181200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 38 | 20240620 | 181100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 39 | 20240620 | 181000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 40 | 20240620 | 180900 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 41 | 20240620 | 180800 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 42 | 20240620 | 180700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 43 | 20240620 | 180600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 44 | 20240620 | 180500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 45 | 20240620 | 180400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 46 | 20240620 | 180300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 47 | 20240620 | 180200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 48 | 20240620 | 180100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 49 | 20240620 | 180000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 50 | 20240620 | 175900 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 51 | 20240620 | 175800 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 52 | 20240620 | 175700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 53 | 20240620 | 175600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 54 | 20240620 | 175500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 55 | 20240620 | 175400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 56 | 20240620 | 175300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 57 | 20240620 | 175200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 58 | 20240620 | 175100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 59 | 20240620 | 175000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 60 | 20240620 | 174900 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 61 | 20240620 | 174800 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 62 | 20240620 | 174700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 3313 |
| 63 | 20240620 | 174600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 64 | 20240620 | 174500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 65 | 20240620 | 174400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 66 | 20240620 | 174300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 67 | 20240620 | 174200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 68 | 20240620 | 174100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 69 | 20240620 | 174000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 70 | 20240620 | 173900 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 71 | 20240620 | 173800 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 72 | 20240620 | 173700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 73 | 20240620 | 173600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 74 | 20240620 | 173500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 75 | 20240620 | 173400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 76 | 20240620 | 173300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 77 | 20240620 | 173200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 78 | 20240620 | 173100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 79 | 20240620 | 173000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 80 | 20240620 | 172900 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 81 | 20240620 | 172800 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 82 | 20240620 | 172700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 83 | 20240620 | 172600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 84 | 20240620 | 172500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 85 | 20240620 | 172400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 86 | 20240620 | 172300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 87 | 20240620 | 172200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 88 | 20240620 | 172100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 89 | 20240620 | 172000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 90 | 20240620 | 171900 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 91 | 20240620 | 171800 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 92 | 20240620 | 171700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 3313 |
| 93 | 20240620 | 171600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 94 | 20240620 | 171500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 95 | 20240620 | 171400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 96 | 20240620 | 171300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 97 | 20240620 | 171200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 98 | 20240620 | 171100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 99 | 20240620 | 171000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 100 | 20240620 | 170900 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 101 | 20240620 | 170800 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 102 | 20240620 | 170700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 103 | 20240620 | 170600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 104 | 20240620 | 170500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 105 | 20240620 | 170400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 106 | 20240620 | 170300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 107 | 20240620 | 170200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 108 | 20240620 | 170100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 109 | 20240620 | 170000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 110 | 20240620 | 165900 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 111 | 20240620 | 165800 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 112 | 20240620 | 165700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 113 | 20240620 | 165600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 114 | 20240620 | 165500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 115 | 20240620 | 165400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 116 | 20240620 | 165300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 117 | 20240620 | 165200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 118 | 20240620 | 165100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 119 | 20240620 | 165000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 120 | 20240620 | 164900 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 121 | 20240620 | 164800 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 122 | 20240620 | 164700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 3313 |
| 123 | 20240620 | 164600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 124 | 20240620 | 164500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 125 | 20240620 | 164400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 126 | 20240620 | 164300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 127 | 20240620 | 164200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 128 | 20240620 | 164100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 129 | 20240620 | 164000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 130 | 20240620 | 163900 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 131 | 20240620 | 163800 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 132 | 20240620 | 163700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 133 | 20240620 | 163600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 134 | 20240620 | 163500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 135 | 20240620 | 163400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 136 | 20240620 | 163300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 137 | 20240620 | 163200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 138 | 20240620 | 163100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 139 | 20240620 | 163000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 140 | 20240620 | 162900 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 141 | 20240620 | 162800 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 142 | 20240620 | 162700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 143 | 20240620 | 162600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 144 | 20240620 | 162500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 145 | 20240620 | 162400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 146 | 20240620 | 162300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 147 | 20240620 | 162200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 148 | 20240620 | 162100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 149 | 20240620 | 162000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 150 | 20240620 | 161900 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 151 | 20240620 | 161800 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 152 | 20240620 | 161700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 3313 |
| 153 | 20240620 | 161600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 154 | 20240620 | 161500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 155 | 20240620 | 161400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 156 | 20240620 | 161300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 157 | 20240620 | 161200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 158 | 20240620 | 161100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 159 | 20240620 | 161000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 160 | 20240620 | 160900 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 161 | 20240620 | 160800 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 162 | 20240620 | 160700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 163 | 20240620 | 160600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 164 | 20240620 | 160500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 165 | 20240620 | 160400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 166 | 20240620 | 160300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 167 | 20240620 | 160200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 168 | 20240620 | 160100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 169 | 20240620 | 160000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 170 | 20240620 | 155900 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 171 | 20240620 | 155800 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 172 | 20240620 | 155700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 173 | 20240620 | 155600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 174 | 20240620 | 155500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 175 | 20240620 | 155400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 176 | 20240620 | 155300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 177 | 20240620 | 155200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 178 | 20240620 | 155100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 179 | 20240620 | 155000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 180 | 20240620 | 154900 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 181 | 20240620 | 154800 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 182 | 20240620 | 154700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 3313 |
| 183 | 20240620 | 154600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 184 | 20240620 | 154500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 185 | 20240620 | 154400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 186 | 20240620 | 154300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 187 | 20240620 | 154200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 188 | 20240620 | 154100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 189 | 20240620 | 154000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 190 | 20240620 | 153900 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 191 | 20240620 | 153800 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 192 | 20240620 | 153700 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 193 | 20240620 | 153600 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 194 | 20240620 | 153500 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 195 | 20240620 | 153400 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 196 | 20240620 | 153300 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 197 | 20240620 | 153200 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 198 | 20240620 | 153100 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 199 | 20240620 | 153000 | 2329056930 | 6960 | 6960 | 6960 | 6960 | 3313 |
| 200 | 20240620 | 152900 | 2305998450 | 6970 | 6970 | 6970 | 6970 | 0 |
| 201 | 20240620 | 152800 | 2305998450 | 6970 | 6970 | 6970 | 6970 | 0 |
| 202 | 20240620 | 152700 | 2305998450 | 6970 | 6970 | 6970 | 6970 | 0 |
| 203 | 20240620 | 152600 | 2305998450 | 6970 | 6970 | 6970 | 6970 | 0 |
| 204 | 20240620 | 152500 | 2305998450 | 6970 | 6970 | 6970 | 6970 | 0 |
| 205 | 20240620 | 152400 | 2305998450 | 6970 | 6970 | 6970 | 6970 | 0 |
| 206 | 20240620 | 152300 | 2305998450 | 6970 | 6970 | 6970 | 6970 | 0 |
| 207 | 20240620 | 152200 | 2305998450 | 6970 | 6970 | 6970 | 6970 | 0 |
| 208 | 20240620 | 152100 | 2305998450 | 6970 | 6970 | 6970 | 6970 | 0 |
| 209 | 20240620 | 152000 | 2305998450 | 6970 | 6970 | 6970 | 6970 | 0 |
| 210 | 20240620 | 151900 | 2305998450 | 6970 | 6970 | 6980 | 6960 | 1438 |
| 211 | 20240620 | 151800 | 2295981940 | 6970 | 6950 | 6970 | 6950 | 7751 |
| 212 | 20240620 | 151700 | 2242043160 | 6950 | 6970 | 6980 | 6950 | 1661 |
| 213 | 20240620 | 151600 | 2230477020 | 6980 | 6980 | 6980 | 6970 | 890 |
| 214 | 20240620 | 151500 | 2224266980 | 6980 | 6970 | 6980 | 6970 | 1250 |
| 215 | 20240620 | 151400 | 2215552360 | 6970 | 6970 | 6970 | 6960 | 476 |
| 216 | 20240620 | 151300 | 2212238860 | 6980 | 6960 | 6980 | 6960 | 2178 |
| 217 | 20240620 | 151200 | 2197057970 | 6970 | 6970 | 6970 | 6970 | 180 |
| 218 | 20240620 | 151100 | 2195803370 | 6960 | 6970 | 6970 | 6960 | 524 |
| 219 | 20240620 | 151000 | 2192155770 | 6970 | 6960 | 6970 | 6960 | 236 |
| 220 | 20240620 | 150900 | 2190512850 | 6960 | 6970 | 6970 | 6950 | 108 |
| 221 | 20240620 | 150800 | 2189761230 | 6950 | 6940 | 6950 | 6940 | 335 |
| 222 | 20240620 | 150700 | 2187435190 | 6940 | 6960 | 6960 | 6940 | 1855 |
| 223 | 20240620 | 150600 | 2174541700 | 6970 | 6970 | 6980 | 6970 | 128 |
| 224 | 20240620 | 150500 | 2173649150 | 6970 | 6970 | 6980 | 6970 | 1143 |
| 225 | 20240620 | 150400 | 2165681190 | 6970 | 6950 | 6970 | 6950 | 1677 |
| 226 | 20240620 | 150300 | 2154022720 | 6950 | 6950 | 6950 | 6940 | 255 |
| 227 | 20240620 | 150200 | 2152251050 | 6940 | 6940 | 6950 | 6940 | 1138 |
| 228 | 20240620 | 150100 | 2144347930 | 6930 | 6900 | 6950 | 6900 | 285 |
| 229 | 20240620 | 150000 | 2142369350 | 6900 | 6890 | 6970 | 6890 | 4114 |
| 230 | 20240620 | 145900 | 2113925730 | 6880 | 6880 | 6960 | 6880 | 4445 |
| 231 | 20240620 | 145800 | 2083270950 | 6910 | 6890 | 6910 | 6870 | 4893 |
| 232 | 20240620 | 145700 | 2049575680 | 6890 | 6930 | 6930 | 6890 | 1414 |
| 233 | 20240620 | 145600 | 2039825980 | 6910 | 6940 | 6940 | 6910 | 3740 |
| 234 | 20240620 | 145500 | 2013950640 | 6940 | 6950 | 6960 | 6940 | 487 |
| 235 | 20240620 | 145400 | 2010569320 | 6940 | 6940 | 6940 | 6940 | 1 |
| 236 | 20240620 | 145300 | 2010562380 | 6970 | 6940 | 6970 | 6940 | 1130 |
| 237 | 20240620 | 145200 | 2002698740 | 6940 | 6930 | 6960 | 6920 | 102 |
| 238 | 20240620 | 145100 | 2001989530 | 6920 | 6930 | 6940 | 6920 | 13 |
| 239 | 20240620 | 145000 | 2001899500 | 6930 | 6920 | 6930 | 6920 | 13 |
| 240 | 20240620 | 144900 | 2001809450 | 6930 | 6920 | 6940 | 6920 | 39 |
| 241 | 20240620 | 144800 | 2001538890 | 6930 | 6920 | 6940 | 6920 | 134 |
| 242 | 20240620 | 144700 | 2000610280 | 6930 | 6900 | 6930 | 6890 | 1115 |
| 243 | 20240620 | 144600 | 1992907520 | 6920 | 6930 | 6930 | 6880 | 2678 |
| 244 | 20240620 | 144500 | 1974437800 | 6930 | 6950 | 6960 | 6930 | 290 |
| 245 | 20240620 | 144400 | 1972426430 | 6940 | 6940 | 6960 | 6940 | 167 |
| 246 | 20240620 | 144300 | 1971267080 | 6940 | 6940 | 6950 | 6940 | 243 |
| 247 | 20240620 | 144200 | 1969580570 | 6960 | 6910 | 6960 | 6910 | 1162 |
| 248 | 20240620 | 144100 | 1961507990 | 6920 | 6900 | 6920 | 6890 | 1880 |
| 249 | 20240620 | 144000 | 1948520310 | 6920 | 6920 | 6930 | 6900 | 2011 |
| 250 | 20240620 | 143900 | 1934634120 | 6900 | 6910 | 6910 | 6900 | 1610 |
| 251 | 20240620 | 143800 | 1923520820 | 6910 | 6930 | 6930 | 6910 | 2021 |
| 252 | 20240620 | 143700 | 1909550870 | 6930 | 6930 | 6940 | 6920 | 2941 |
| 253 | 20240620 | 143600 | 1889170010 | 6950 | 6950 | 6950 | 6950 | 8 |
| 254 | 20240620 | 143500 | 1889114410 | 6940 | 6930 | 6940 | 6920 | 1074 |
| 255 | 20240620 | 143400 | 1881665760 | 6930 | 6940 | 6940 | 6930 | 59 |
| 256 | 20240620 | 143300 | 1881256310 | 6940 | 6940 | 6940 | 6940 | 1000 |
| 257 | 20240620 | 143200 | 1874316310 | 6940 | 6950 | 6950 | 6940 | 339 |
| 258 | 20240620 | 143100 | 1871963550 | 6940 | 6950 | 6950 | 6940 | 1485 |
| 259 | 20240620 | 143000 | 1861646850 | 6950 | 6970 | 6980 | 6950 | 750 |
| 260 | 20240620 | 142900 | 1856431090 | 6980 | 6970 | 6980 | 6950 | 111 |
| 261 | 20240620 | 142800 | 1855657180 | 6950 | 6950 | 6950 | 6950 | 1 |
| 262 | 20240620 | 142700 | 1855650230 | 6950 | 6960 | 6970 | 6950 | 327 |
| 263 | 20240620 | 142600 | 1853373290 | 6950 | 6950 | 6950 | 6950 | 1 |
| 264 | 20240620 | 142500 | 1853366340 | 6950 | 6950 | 6950 | 6950 | 1204 |
| 265 | 20240620 | 142400 | 1844998540 | 6950 | 6950 | 6950 | 6950 | 1 |
| 266 | 20240620 | 142300 | 1844991590 | 6960 | 6960 | 6960 | 6960 | 41 |
| 267 | 20240620 | 142200 | 1844706230 | 6960 | 6960 | 6960 | 6960 | 182 |
| 268 | 20240620 | 142100 | 1843439510 | 6960 | 6960 | 6960 | 6960 | 840 |
| 269 | 20240620 | 142000 | 1837593110 | 6960 | 6960 | 6960 | 6960 | 320 |
| 270 | 20240620 | 141900 | 1835365910 | 6970 | 6970 | 6970 | 6970 | 1194 |
| 271 | 20240620 | 141800 | 1827043730 | 6970 | 6970 | 6970 | 6970 | 30 |
| 272 | 20240620 | 141700 | 1826834630 | 6970 | 6970 | 6970 | 6970 | 0 |
| 273 | 20240620 | 141600 | 1826834630 | 6970 | 6980 | 6990 | 6970 | 52 |
| 274 | 20240620 | 141500 | 1826472080 | 6980 | 6980 | 6980 | 6980 | 49 |
| 275 | 20240620 | 141400 | 1826130060 | 6980 | 6980 | 6980 | 6970 | 756 |
| 276 | 20240620 | 141300 | 1820858180 | 6990 | 6980 | 6990 | 6980 | 1051 |
| 277 | 20240620 | 141200 | 1813522190 | 6980 | 6990 | 6990 | 6980 | 70 |
| 278 | 20240620 | 141100 | 1813033090 | 7000 | 6990 | 7000 | 6990 | 7 |
| 279 | 20240620 | 141000 | 1812984100 | 6990 | 6990 | 6990 | 6990 | 99 |
| 280 | 20240620 | 140900 | 1812292090 | 6990 | 6990 | 6990 | 6980 | 328 |
| 281 | 20240620 | 140800 | 1809999380 | 6990 | 6980 | 6990 | 6980 | 1093 |
| 282 | 20240620 | 140700 | 1802361020 | 6980 | 6980 | 6980 | 6980 | 21 |
| 283 | 20240620 | 140600 | 1802214440 | 6980 | 6980 | 6980 | 6980 | 324 |
| 284 | 20240620 | 140500 | 1799952920 | 6980 | 6980 | 6980 | 6980 | 0 |
| 285 | 20240620 | 140400 | 1799952920 | 6980 | 6980 | 6980 | 6980 | 606 |
| 286 | 20240620 | 140300 | 1795723040 | 6990 | 6990 | 6990 | 6990 | 4 |
| 287 | 20240620 | 140200 | 1795695080 | 6990 | 6980 | 6990 | 6980 | 11 |
| 288 | 20240620 | 140100 | 1795618290 | 6980 | 6980 | 6980 | 6980 | 929 |
| 289 | 20240620 | 140000 | 1789133870 | 7000 | 7000 | 7000 | 7000 | 0 |
| 290 | 20240620 | 135900 | 1789133870 | 7000 | 7000 | 7000 | 7000 | 0 |
| 291 | 20240620 | 135800 | 1789133870 | 7000 | 6980 | 7000 | 6970 | 54 |
| 292 | 20240620 | 135700 | 1788756930 | 6980 | 6980 | 6980 | 6980 | 1 |
| 293 | 20240620 | 135600 | 1788749950 | 6970 | 6980 | 6980 | 6970 | 28 |
| 294 | 20240620 | 135500 | 1788554550 | 6980 | 6980 | 6980 | 6980 | 1208 |
| 295 | 20240620 | 135400 | 1780122710 | 7000 | 6990 | 7000 | 6990 | 248 |
| 296 | 20240620 | 135300 | 1778389170 | 6990 | 6990 | 6990 | 6990 | 103 |
| 297 | 20240620 | 135200 | 1777669200 | 6990 | 6990 | 6990 | 6990 | 1218 |
| 298 | 20240620 | 135100 | 1769155380 | 7000 | 7000 | 7000 | 7000 | 1 |
| 299 | 20240620 | 135000 | 1769148380 | 7000 | 7000 | 7000 | 7000 | 0 |
| 300 | 20240620 | 134900 | 1769148380 | 7000 | 7000 | 7000 | 7000 | 142 |
| 301 | 20240620 | 134800 | 1768154380 | 7000 | 7000 | 7000 | 7000 | 159 |
| 302 | 20240620 | 134700 | 1767041380 | 7000 | 7000 | 7000 | 7000 | 100 |
| 303 | 20240620 | 134600 | 1766341380 | 7000 | 7000 | 7000 | 7000 | 45 |
| 304 | 20240620 | 134500 | 1766026380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 305 | 20240620 | 134400 | 1766026380 | 6990 | 6980 | 6990 | 6980 | 305 |
| 306 | 20240620 | 134300 | 1763894540 | 6980 | 6980 | 6980 | 6980 | 5 |
| 307 | 20240620 | 134200 | 1763859640 | 6980 | 6980 | 6980 | 6980 | 0 |
| 308 | 20240620 | 134100 | 1763859640 | 6980 | 6980 | 6980 | 6980 | 0 |
| 309 | 20240620 | 134000 | 1763859640 | 6980 | 6980 | 6980 | 6980 | 646 |
| 310 | 20240620 | 133900 | 1759350560 | 6990 | 6990 | 6990 | 6990 | 8 |
| 311 | 20240620 | 133800 | 1759294640 | 6980 | 6980 | 6980 | 6980 | 246 |
| 312 | 20240620 | 133700 | 1757577560 | 6980 | 6990 | 6990 | 6980 | 549 |
| 313 | 20240620 | 133600 | 1753745440 | 6990 | 6990 | 7000 | 6990 | 223 |
| 314 | 20240620 | 133500 | 1752186660 | 6980 | 6980 | 6980 | 6980 | 0 |
| 315 | 20240620 | 133400 | 1752186660 | 6980 | 6980 | 6980 | 6980 | 64 |
| 316 | 20240620 | 133300 | 1751739940 | 6980 | 6980 | 6980 | 6980 | 1024 |
| 317 | 20240620 | 133200 | 1744592420 | 6990 | 6990 | 6990 | 6990 | 1713 |
| 318 | 20240620 | 133100 | 1732618550 | 7010 | 7000 | 7010 | 7000 | 642 |
| 319 | 20240620 | 133000 | 1728124540 | 7000 | 7010 | 7010 | 7000 | 1850 |
| 320 | 20240620 | 132900 | 1715170300 | 7010 | 7010 | 7020 | 7010 | 160 |
| 321 | 20240620 | 132800 | 1714048200 | 7010 | 7020 | 7020 | 7010 | 1134 |
| 322 | 20240620 | 132700 | 1706089700 | 7030 | 7030 | 7030 | 7020 | 163 |
| 323 | 20240620 | 132600 | 1704945030 | 7030 | 7030 | 7030 | 7030 | 0 |
| 324 | 20240620 | 132500 | 1704945030 | 7030 | 7030 | 7030 | 7030 | 0 |
| 325 | 20240620 | 132400 | 1704945030 | 7030 | 7030 | 7030 | 7030 | 1228 |
| 326 | 20240620 | 132300 | 1696312190 | 7030 | 7040 | 7040 | 7030 | 1213 |
| 327 | 20240620 | 132200 | 1687783690 | 7040 | 7040 | 7040 | 7040 | 1110 |
| 328 | 20240620 | 132100 | 1679969290 | 7040 | 7040 | 7040 | 7040 | 101 |
| 329 | 20240620 | 132000 | 1679258250 | 7030 | 7020 | 7030 | 7020 | 2503 |
| 330 | 20240620 | 131900 | 1661670620 | 7010 | 7010 | 7010 | 7000 | 2462 |
| 331 | 20240620 | 131800 | 1644412100 | 7010 | 7010 | 7010 | 7000 | 1851 |
| 332 | 20240620 | 131700 | 1631436690 | 7010 | 7010 | 7010 | 7010 | 0 |
| 333 | 20240620 | 131600 | 1631436690 | 7010 | 7010 | 7010 | 7010 | 1755 |
| 334 | 20240620 | 131500 | 1619134140 | 7010 | 7010 | 7020 | 7010 | 466 |
| 335 | 20240620 | 131400 | 1615867380 | 7020 | 7020 | 7020 | 7020 | 1203 |
| 336 | 20240620 | 131300 | 1607422320 | 7020 | 7030 | 7030 | 7020 | 459 |
| 337 | 20240620 | 131200 | 1604195700 | 7030 | 7030 | 7030 | 7030 | 291 |
| 338 | 20240620 | 131100 | 1602149970 | 7030 | 7030 | 7030 | 7030 | 139 |
| 339 | 20240620 | 131000 | 1601172800 | 7030 | 7030 | 7040 | 7030 | 330 |
| 340 | 20240620 | 130900 | 1598851180 | 7030 | 7050 | 7050 | 7030 | 4319 |
| 341 | 20240620 | 130800 | 1568454220 | 7050 | 7040 | 7050 | 7040 | 8705 |
| 342 | 20240620 | 130700 | 1507091730 | 7040 | 7050 | 7050 | 7030 | 3059 |
| 343 | 20240620 | 130600 | 1485566870 | 7050 | 7030 | 7050 | 7030 | 11322 |
| 344 | 20240620 | 130500 | 1405924140 | 7030 | 7020 | 7030 | 7020 | 450 |
| 345 | 20240620 | 130400 | 1402762240 | 7020 | 7020 | 7020 | 7020 | 2047 |
| 346 | 20240620 | 130300 | 1388392300 | 7020 | 7010 | 7020 | 7010 | 2299 |
| 347 | 20240620 | 130200 | 1372258320 | 7010 | 7010 | 7010 | 7010 | 850 |
| 348 | 20240620 | 130100 | 1366299820 | 7010 | 7000 | 7010 | 7000 | 547 |
| 349 | 20240620 | 130000 | 1362469170 | 7000 | 7010 | 7010 | 7000 | 721 |
| 350 | 20240620 | 125900 | 1357421540 | 7010 | 7010 | 7020 | 7010 | 1911 |
| 351 | 20240620 | 125800 | 1344025380 | 7000 | 7000 | 7000 | 7000 | 100 |
| 352 | 20240620 | 125700 | 1343325380 | 7000 | 7010 | 7020 | 7000 | 255 |
| 353 | 20240620 | 125600 | 1341536330 | 7020 | 7010 | 7020 | 7000 | 1989 |
| 354 | 20240620 | 125500 | 1327587600 | 7010 | 7010 | 7010 | 7010 | 762 |
| 355 | 20240620 | 125400 | 1322245980 | 7000 | 7000 | 7000 | 7000 | 52 |
| 356 | 20240620 | 125300 | 1321881980 | 6990 | 6990 | 6990 | 6990 | 1 |
| 357 | 20240620 | 125200 | 1321874990 | 7010 | 7010 | 7010 | 7010 | 2 |
| 358 | 20240620 | 125100 | 1321860970 | 6990 | 7010 | 7010 | 6990 | 747 |
| 359 | 20240620 | 125000 | 1316628640 | 7010 | 7020 | 7020 | 7010 | 2082 |
| 360 | 20240620 | 124900 | 1302016710 | 7020 | 6980 | 7020 | 6980 | 5727 |
| 361 | 20240620 | 124800 | 1261968080 | 6980 | 6980 | 6980 | 6980 | 5 |
| 362 | 20240620 | 124700 | 1261933180 | 6970 | 6970 | 6970 | 6970 | 5 |
| 363 | 20240620 | 124600 | 1261898330 | 6980 | 6980 | 6990 | 6980 | 2101 |
| 364 | 20240620 | 124500 | 1247217060 | 6980 | 6980 | 6980 | 6980 | 502 |
| 365 | 20240620 | 124400 | 1243713100 | 6990 | 6990 | 6990 | 6990 | 2 |
| 366 | 20240620 | 124300 | 1243699120 | 6980 | 6980 | 6980 | 6980 | 1358 |
| 367 | 20240620 | 124200 | 1234220280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 368 | 20240620 | 124100 | 1234220280 | 6980 | 6980 | 6980 | 6970 | 595 |
| 369 | 20240620 | 124000 | 1230068160 | 6980 | 6980 | 6980 | 6980 | 1451 |
| 370 | 20240620 | 123900 | 1219940180 | 6980 | 6970 | 6980 | 6970 | 12 |
| 371 | 20240620 | 123800 | 1219856440 | 6970 | 6970 | 6970 | 6970 | 883 |
| 372 | 20240620 | 123700 | 1213701930 | 6950 | 6950 | 6950 | 6950 | 2 |
| 373 | 20240620 | 123600 | 1213688030 | 6950 | 6950 | 6950 | 6950 | 0 |
| 374 | 20240620 | 123500 | 1213688030 | 6950 | 6950 | 6950 | 6950 | 4360 |
| 375 | 20240620 | 123400 | 1183386030 | 6950 | 6950 | 6950 | 6950 | 35 |
| 376 | 20240620 | 123300 | 1183142780 | 6950 | 6960 | 6960 | 6950 | 239 |
| 377 | 20240620 | 123200 | 1181481380 | 6950 | 6960 | 6960 | 6950 | 1406 |
| 378 | 20240620 | 123100 | 1171709470 | 6970 | 6970 | 6970 | 6970 | 0 |
| 379 | 20240620 | 123000 | 1171709470 | 6970 | 6970 | 6970 | 6970 | 2 |
| 380 | 20240620 | 122900 | 1171695530 | 6950 | 6970 | 6970 | 6950 | 66 |
| 381 | 20240620 | 122800 | 1171236290 | 6970 | 6970 | 6970 | 6970 | 0 |
| 382 | 20240620 | 122700 | 1171236290 | 6970 | 6970 | 6970 | 6970 | 1 |
| 383 | 20240620 | 122600 | 1171229320 | 6980 | 6970 | 6980 | 6970 | 1130 |
| 384 | 20240620 | 122500 | 1163348120 | 6970 | 6970 | 6970 | 6970 | 161 |
| 385 | 20240620 | 122400 | 1162225950 | 6970 | 6970 | 6970 | 6970 | 0 |
| 386 | 20240620 | 122300 | 1162225950 | 6970 | 6950 | 6970 | 6950 | 1443 |
| 387 | 20240620 | 122200 | 1152182730 | 6940 | 6940 | 6940 | 6940 | 24 |
| 388 | 20240620 | 122100 | 1152016170 | 6940 | 6940 | 6940 | 6940 | 25 |
| 389 | 20240620 | 122000 | 1151842670 | 6930 | 6930 | 6930 | 6930 | 227 |
| 390 | 20240620 | 121900 | 1150269560 | 6930 | 6930 | 6940 | 6930 | 866 |
| 391 | 20240620 | 121800 | 1144267430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 392 | 20240620 | 121700 | 1144267430 | 6920 | 6920 | 6940 | 6920 | 289 |
| 393 | 20240620 | 121600 | 1142267350 | 6920 | 6940 | 6940 | 6920 | 401 |
| 394 | 20240620 | 121500 | 1139490010 | 6950 | 6950 | 6950 | 6950 | 103 |
| 395 | 20240620 | 121400 | 1138774160 | 6950 | 6950 | 6950 | 6950 | 5 |
| 396 | 20240620 | 121300 | 1138739410 | 6950 | 6940 | 6950 | 6930 | 527 |
| 397 | 20240620 | 121200 | 1135083920 | 6940 | 6920 | 6940 | 6920 | 334 |
| 398 | 20240620 | 121100 | 1132772620 | 6920 | 6920 | 6950 | 6920 | 7 |
| 399 | 20240620 | 121000 | 1132724150 | 6920 | 6940 | 6960 | 6920 | 444 |
| 400 | 20240620 | 120900 | 1129648140 | 6970 | 6940 | 6970 | 6940 | 81 |
| 401 | 20240620 | 120800 | 1129085970 | 6940 | 6980 | 6980 | 6940 | 5254 |
| 402 | 20240620 | 120700 | 1092576460 | 6980 | 6980 | 6980 | 6980 | 7 |
| 403 | 20240620 | 120600 | 1092527600 | 6980 | 6980 | 6980 | 6980 | 0 |
| 404 | 20240620 | 120500 | 1092527600 | 6980 | 6980 | 6980 | 6980 | 0 |
| 405 | 20240620 | 120400 | 1092527600 | 6980 | 6980 | 6980 | 6970 | 518 |
| 406 | 20240620 | 120300 | 1088917090 | 6980 | 6980 | 6980 | 6980 | 0 |
| 407 | 20240620 | 120200 | 1088917090 | 6980 | 6980 | 6980 | 6980 | 1 |
| 408 | 20240620 | 120100 | 1088910110 | 6980 | 6980 | 6980 | 6980 | 2 |
| 409 | 20240620 | 120000 | 1088896150 | 6970 | 6980 | 6980 | 6970 | 54 |
| 410 | 20240620 | 115900 | 1088519750 | 6980 | 6980 | 6980 | 6980 | 30 |
| 411 | 20240620 | 115800 | 1088310350 | 6980 | 6980 | 6980 | 6980 | 70 |
| 412 | 20240620 | 115700 | 1087821750 | 6980 | 6980 | 6980 | 6980 | 20 |
| 413 | 20240620 | 115600 | 1087682150 | 6970 | 6970 | 6970 | 6970 | 0 |
| 414 | 20240620 | 115500 | 1087682150 | 6970 | 6970 | 6970 | 6970 | 101 |
| 415 | 20240620 | 115400 | 1086978180 | 6980 | 6990 | 6990 | 6980 | 113 |
| 416 | 20240620 | 115300 | 1086189410 | 6990 | 6980 | 6990 | 6980 | 280 |
| 417 | 20240620 | 115200 | 1084234360 | 6980 | 6980 | 6980 | 6980 | 0 |
| 418 | 20240620 | 115100 | 1084234360 | 6980 | 6980 | 6980 | 6980 | 6 |
| 419 | 20240620 | 115000 | 1084192480 | 6980 | 6980 | 6980 | 6980 | 146 |
| 420 | 20240620 | 114900 | 1083173400 | 6980 | 6980 | 6980 | 6980 | 143 |
| 421 | 20240620 | 114800 | 1082175260 | 6980 | 6970 | 6980 | 6970 | 143 |
| 422 | 20240620 | 114700 | 1081178120 | 6980 | 6980 | 6980 | 6980 | 5 |
| 423 | 20240620 | 114600 | 1081143220 | 6980 | 6980 | 6980 | 6980 | 1 |
| 424 | 20240620 | 114500 | 1081136240 | 6970 | 6980 | 6980 | 6970 | 123 |
| 425 | 20240620 | 114400 | 1080278850 | 6970 | 6980 | 6980 | 6970 | 31 |
| 426 | 20240620 | 114300 | 1080062480 | 6980 | 6980 | 6980 | 6980 | 5 |
| 427 | 20240620 | 114200 | 1080027580 | 6980 | 6980 | 6980 | 6980 | 5 |
| 428 | 20240620 | 114100 | 1079992680 | 6970 | 6980 | 6980 | 6970 | 101 |
| 429 | 20240620 | 114000 | 1079288700 | 6970 | 6970 | 6970 | 6970 | 300 |
| 430 | 20240620 | 113900 | 1077197700 | 6970 | 6970 | 6970 | 6970 | 4 |
| 431 | 20240620 | 113800 | 1077169820 | 6970 | 6970 | 6970 | 6970 | 394 |
| 432 | 20240620 | 113700 | 1074423640 | 6980 | 6980 | 6980 | 6980 | 0 |
| 433 | 20240620 | 113600 | 1074423640 | 6980 | 6980 | 6980 | 6980 | 0 |
| 434 | 20240620 | 113500 | 1074423640 | 6980 | 6980 | 6980 | 6980 | 3 |
| 435 | 20240620 | 113400 | 1074402700 | 6980 | 6980 | 6980 | 6980 | 2 |
| 436 | 20240620 | 113300 | 1074388740 | 6990 | 6990 | 6990 | 6990 | 0 |
| 437 | 20240620 | 113200 | 1074388740 | 6990 | 6990 | 6990 | 6990 | 3 |
| 438 | 20240620 | 113100 | 1074367770 | 6980 | 6970 | 6980 | 6970 | 809 |
| 439 | 20240620 | 113000 | 1068729030 | 6990 | 6990 | 6990 | 6990 | 3 |
| 440 | 20240620 | 112900 | 1068708060 | 6980 | 6980 | 6980 | 6980 | 10 |
| 441 | 20240620 | 112800 | 1068638260 | 6990 | 6990 | 6990 | 6990 | 0 |
| 442 | 20240620 | 112700 | 1068638260 | 6990 | 6990 | 6990 | 6990 | 0 |
| 443 | 20240620 | 112600 | 1068638260 | 6990 | 6970 | 6990 | 6970 | 1216 |
| 444 | 20240620 | 112500 | 1060162720 | 6980 | 6980 | 6980 | 6980 | 234 |
| 445 | 20240620 | 112400 | 1058529400 | 6980 | 6990 | 6990 | 6980 | 1158 |
| 446 | 20240620 | 112300 | 1050441730 | 6990 | 6990 | 7000 | 6990 | 373 |
| 447 | 20240620 | 112200 | 1047834420 | 6990 | 6990 | 7000 | 6990 | 795 |
| 448 | 20240620 | 112100 | 1042277360 | 7000 | 7000 | 7000 | 7000 | 8 |
| 449 | 20240620 | 112000 | 1042221360 | 7000 | 7000 | 7000 | 7000 | 42 |
| 450 | 20240620 | 111900 | 1041927360 | 7000 | 7000 | 7010 | 7000 | 157 |
| 451 | 20240620 | 111800 | 1040828350 | 7000 | 7000 | 7000 | 7000 | 657 |
| 452 | 20240620 | 111700 | 1036229350 | 7000 | 7000 | 7000 | 6990 | 213 |
| 453 | 20240620 | 111600 | 1034739350 | 7010 | 7000 | 7010 | 7000 | 1402 |
| 454 | 20240620 | 111500 | 1024925320 | 7010 | 6990 | 7010 | 6990 | 124 |
| 455 | 20240620 | 111400 | 1024057320 | 7000 | 7000 | 7000 | 7000 | 142 |
| 456 | 20240620 | 111300 | 1023063320 | 7000 | 7000 | 7000 | 6990 | 757 |
| 457 | 20240620 | 111200 | 1017764670 | 7000 | 6990 | 7000 | 6990 | 1146 |
| 458 | 20240620 | 111100 | 1009754110 | 6990 | 6990 | 6990 | 6990 | 0 |
| 459 | 20240620 | 111000 | 1009754110 | 6990 | 6980 | 6990 | 6980 | 392 |
| 460 | 20240620 | 110900 | 1007017140 | 6980 | 6960 | 6980 | 6960 | 775 |
| 461 | 20240620 | 110800 | 1001620380 | 6970 | 6970 | 6970 | 6970 | 15 |
| 462 | 20240620 | 110700 | 1001515830 | 6960 | 6960 | 6960 | 6960 | 1 |
| 463 | 20240620 | 110600 | 1001508870 | 6970 | 6970 | 6970 | 6970 | 121 |
| 464 | 20240620 | 110500 | 1000665500 | 6970 | 6970 | 6970 | 6970 | 34 |
| 465 | 20240620 | 110400 | 1000428520 | 6970 | 6970 | 6970 | 6970 | 109 |
| 466 | 20240620 | 110300 | 999668790 | 6970 | 6970 | 6970 | 6970 | 10 |
| 467 | 20240620 | 110200 | 999599090 | 6970 | 6970 | 6970 | 6960 | 231 |
| 468 | 20240620 | 110100 | 997991020 | 6960 | 6970 | 6970 | 6960 | 205 |
| 469 | 20240620 | 110000 | 996564180 | 6970 | 6950 | 6970 | 6950 | 387 |
| 470 | 20240620 | 105900 | 993871870 | 6950 | 6970 | 6970 | 6950 | 282 |
| 471 | 20240620 | 105800 | 991911910 | 6960 | 6960 | 6960 | 6960 | 625 |
| 472 | 20240620 | 105700 | 987561910 | 6960 | 6950 | 6960 | 6950 | 3 |
| 473 | 20240620 | 105600 | 987541050 | 6960 | 6960 | 6960 | 6960 | 1 |
| 474 | 20240620 | 105500 | 987534090 | 6960 | 6950 | 6960 | 6950 | 2 |
| 475 | 20240620 | 105400 | 987520180 | 6960 | 6960 | 6960 | 6960 | 2 |
| 476 | 20240620 | 105300 | 987506260 | 6960 | 6960 | 6960 | 6960 | 0 |
| 477 | 20240620 | 105200 | 987506260 | 6960 | 6960 | 6960 | 6960 | 0 |
| 478 | 20240620 | 105100 | 987506260 | 6960 | 6960 | 6970 | 6950 | 384 |
| 479 | 20240620 | 105000 | 984833830 | 6960 | 6950 | 6960 | 6950 | 53 |
| 480 | 20240620 | 104900 | 984465040 | 6960 | 6950 | 6960 | 6950 | 96 |
| 481 | 20240620 | 104800 | 983797830 | 6960 | 6950 | 6960 | 6950 | 1178 |
| 482 | 20240620 | 104700 | 975610640 | 6950 | 6950 | 6950 | 6950 | 100 |
| 483 | 20240620 | 104600 | 974915640 | 6950 | 6950 | 6950 | 6950 | 11 |
| 484 | 20240620 | 104500 | 974839190 | 6950 | 6940 | 6950 | 6940 | 181 |
| 485 | 20240620 | 104400 | 973582590 | 6940 | 6940 | 6940 | 6940 | 56 |
| 486 | 20240620 | 104300 | 973193950 | 6940 | 6940 | 6940 | 6940 | 42 |
| 487 | 20240620 | 104200 | 972902470 | 6940 | 6940 | 6940 | 6940 | 36 |
| 488 | 20240620 | 104100 | 972652630 | 6940 | 6930 | 6940 | 6930 | 81 |
| 489 | 20240620 | 104000 | 972090650 | 6930 | 6930 | 6930 | 6930 | 1 |
| 490 | 20240620 | 103900 | 972083720 | 6930 | 6930 | 6930 | 6930 | 5 |
| 491 | 20240620 | 103800 | 972049070 | 6930 | 6930 | 6930 | 6930 | 400 |
| 492 | 20240620 | 103700 | 969277070 | 6930 | 6930 | 6930 | 6930 | 1069 |
| 493 | 20240620 | 103600 | 961868900 | 6930 | 6950 | 6950 | 6930 | 429 |
| 494 | 20240620 | 103500 | 958890310 | 6950 | 6960 | 6960 | 6950 | 317 |
| 495 | 20240620 | 103400 | 956687010 | 6960 | 6960 | 6960 | 6960 | 71 |
| 496 | 20240620 | 103300 | 956192850 | 6960 | 6960 | 6960 | 6960 | 104 |
| 497 | 20240620 | 103200 | 955469010 | 6960 | 6960 | 6960 | 6960 | 106 |
| 498 | 20240620 | 103100 | 954731250 | 6980 | 6970 | 6990 | 6960 | 475 |
| 499 | 20240620 | 103000 | 951420620 | 6970 | 6960 | 6970 | 6950 | 1365 |
| 500 | 20240620 | 102900 | 941911120 | 6960 | 6970 | 6970 | 6960 | 22 |
| 501 | 20240620 | 102800 | 941757900 | 6970 | 6970 | 6970 | 6970 | 0 |
| 502 | 20240620 | 102700 | 941757900 | 6970 | 6980 | 6980 | 6970 | 638 |
| 503 | 20240620 | 102600 | 937308340 | 6960 | 6980 | 6980 | 6950 | 2339 |
| 504 | 20240620 | 102500 | 921019670 | 6990 | 6980 | 6990 | 6980 | 1052 |
| 505 | 20240620 | 102400 | 913676680 | 6990 | 7010 | 7010 | 6990 | 901 |
| 506 | 20240620 | 102300 | 907371510 | 7010 | 7010 | 7010 | 7000 | 610 |
| 507 | 20240620 | 102200 | 903101410 | 7020 | 7000 | 7020 | 7000 | 4379 |
| 508 | 20240620 | 102100 | 872433370 | 7010 | 7010 | 7010 | 7010 | 0 |
| 509 | 20240620 | 102000 | 872433370 | 7010 | 7010 | 7010 | 7010 | 1 |
| 510 | 20240620 | 101900 | 872426360 | 6990 | 7010 | 7010 | 6990 | 1053 |
| 511 | 20240620 | 101800 | 865049010 | 7010 | 6990 | 7010 | 6990 | 1726 |
| 512 | 20240620 | 101700 | 852952790 | 6980 | 6980 | 7000 | 6980 | 2674 |
| 513 | 20240620 | 101600 | 834264730 | 6980 | 6980 | 6980 | 6980 | 1 |
| 514 | 20240620 | 101500 | 834257750 | 6990 | 7010 | 7010 | 6990 | 2191 |
| 515 | 20240620 | 101400 | 818919810 | 7000 | 7000 | 7010 | 7000 | 3739 |
| 516 | 20240620 | 101300 | 792744830 | 7000 | 6990 | 7010 | 6990 | 4242 |
| 517 | 20240620 | 101200 | 763080980 | 6990 | 6980 | 6990 | 6980 | 5057 |
| 518 | 20240620 | 101100 | 727783110 | 7000 | 7000 | 7010 | 6980 | 1722 |
| 519 | 20240620 | 101000 | 715746080 | 7010 | 7010 | 7010 | 7000 | 387 |
| 520 | 20240620 | 100900 | 713034210 | 7010 | 7000 | 7010 | 7000 | 566 |
| 521 | 20240620 | 100800 | 709072200 | 7010 | 7000 | 7010 | 7000 | 102 |
| 522 | 20240620 | 100700 | 708358190 | 7010 | 6970 | 7010 | 6970 | 651 |
| 523 | 20240620 | 100600 | 703810620 | 6980 | 7000 | 7010 | 6960 | 5774 |
| 524 | 20240620 | 100500 | 663444110 | 7000 | 7010 | 7010 | 7000 | 1213 |
| 525 | 20240620 | 100400 | 654943030 | 7010 | 7010 | 7010 | 7010 | 219 |
| 526 | 20240620 | 100300 | 653407840 | 7010 | 7010 | 7010 | 7010 | 302 |
| 527 | 20240620 | 100200 | 651290820 | 7010 | 7010 | 7010 | 7000 | 1576 |
| 528 | 20240620 | 100100 | 640246150 | 7010 | 7020 | 7030 | 7010 | 1320 |
| 529 | 20240620 | 100000 | 630980310 | 7030 | 7040 | 7040 | 7020 | 558 |
| 530 | 20240620 | 095900 | 627059150 | 7040 | 7030 | 7050 | 7020 | 8629 |
| 531 | 20240620 | 095800 | 566339620 | 7030 | 7010 | 7030 | 7000 | 6296 |
| 532 | 20240620 | 095700 | 522151320 | 7010 | 6990 | 7020 | 6990 | 10073 |
| 533 | 20240620 | 095600 | 451674070 | 6980 | 6990 | 6990 | 6980 | 514 |
| 534 | 20240620 | 095500 | 448081820 | 6970 | 6970 | 6990 | 6970 | 58 |
| 535 | 20240620 | 095400 | 447677020 | 6980 | 6970 | 6980 | 6970 | 669 |
| 536 | 20240620 | 095300 | 443007930 | 6970 | 6980 | 6980 | 6970 | 6 |
| 537 | 20240620 | 095200 | 442966060 | 6980 | 6960 | 6990 | 6960 | 1400 |
| 538 | 20240620 | 095100 | 433198260 | 6960 | 6960 | 6960 | 6960 | 9 |
| 539 | 20240620 | 095000 | 433135620 | 6960 | 6970 | 6970 | 6960 | 758 |
| 540 | 20240620 | 094900 | 427853860 | 6980 | 6980 | 6990 | 6970 | 1452 |
| 541 | 20240620 | 094800 | 417711260 | 6980 | 6980 | 6980 | 6980 | 690 |
| 542 | 20240620 | 094700 | 412895060 | 6970 | 6970 | 6980 | 6950 | 860 |
| 543 | 20240620 | 094600 | 406899140 | 6970 | 6940 | 6970 | 6940 | 1966 |
| 544 | 20240620 | 094500 | 393233720 | 6950 | 6960 | 6960 | 6950 | 1796 |
| 545 | 20240620 | 094400 | 380739290 | 6960 | 6950 | 6970 | 6950 | 587 |
| 546 | 20240620 | 094300 | 376654050 | 6950 | 6960 | 6970 | 6950 | 520 |
| 547 | 20240620 | 094200 | 373035760 | 6950 | 6950 | 6960 | 6950 | 1365 |
| 548 | 20240620 | 094100 | 363548830 | 6950 | 6940 | 6950 | 6940 | 524 |
| 549 | 20240620 | 094000 | 359907490 | 6940 | 6940 | 6940 | 6940 | 55 |
| 550 | 20240620 | 093900 | 359525790 | 6950 | 6950 | 6950 | 6940 | 767 |
| 551 | 20240620 | 093800 | 354201990 | 6950 | 6960 | 6970 | 6940 | 3305 |
| 552 | 20240620 | 093700 | 331216600 | 6970 | 6950 | 6970 | 6950 | 3556 |
| 553 | 20240620 | 093600 | 306476620 | 6940 | 6940 | 6960 | 6920 | 4254 |
| 554 | 20240620 | 093500 | 276953220 | 6930 | 6910 | 6950 | 6910 | 2710 |
| 555 | 20240620 | 093400 | 258181550 | 6890 | 6900 | 6900 | 6890 | 132 |
| 556 | 20240620 | 093300 | 257270780 | 6900 | 6900 | 6900 | 6900 | 156 |
| 557 | 20240620 | 093200 | 256194380 | 6900 | 6910 | 6910 | 6900 | 1185 |
| 558 | 20240620 | 093100 | 248010260 | 6910 | 6920 | 6920 | 6910 | 321 |
| 559 | 20240620 | 093000 | 245789100 | 6920 | 6920 | 6930 | 6920 | 1752 |
| 560 | 20240620 | 092900 | 233658690 | 6920 | 6920 | 6920 | 6920 | 594 |
| 561 | 20240620 | 092800 | 229548210 | 6930 | 6900 | 6930 | 6900 | 2556 |
| 562 | 20240620 | 092700 | 211885870 | 6890 | 6890 | 6900 | 6890 | 204 |
| 563 | 20240620 | 092600 | 210480300 | 6890 | 6890 | 6890 | 6890 | 785 |
| 564 | 20240620 | 092500 | 205071650 | 6880 | 6880 | 6890 | 6880 | 25 |
| 565 | 20240620 | 092400 | 204899630 | 6880 | 6880 | 6880 | 6880 | 313 |
| 566 | 20240620 | 092300 | 202746190 | 6880 | 6870 | 6880 | 6870 | 1506 |
| 567 | 20240620 | 092200 | 192385420 | 6870 | 6880 | 6880 | 6850 | 2849 |
| 568 | 20240620 | 092100 | 172848700 | 6860 | 6870 | 6870 | 6860 | 939 |
| 569 | 20240620 | 092000 | 166404810 | 6870 | 6870 | 6880 | 6870 | 1579 |
| 570 | 20240620 | 091900 | 155555180 | 6880 | 6890 | 6890 | 6880 | 1214 |
| 571 | 20240620 | 091800 | 147202720 | 6890 | 6900 | 6900 | 6890 | 953 |
| 572 | 20240620 | 091700 | 140636020 | 6890 | 6900 | 6900 | 6880 | 1449 |
| 573 | 20240620 | 091600 | 130649860 | 6900 | 6860 | 6900 | 6860 | 3648 |
| 574 | 20240620 | 091500 | 105527120 | 6860 | 6860 | 6860 | 6860 | 591 |
| 575 | 20240620 | 091400 | 101472860 | 6860 | 6860 | 6860 | 6860 | 918 |
| 576 | 20240620 | 091300 | 95175380 | 6870 | 6900 | 6900 | 6860 | 1851 |
| 577 | 20240620 | 091200 | 82417870 | 6890 | 6860 | 6900 | 6860 | 1754 |
| 578 | 20240620 | 091100 | 70341010 | 6860 | 6860 | 6860 | 6850 | 57 |
| 579 | 20240620 | 091000 | 69950520 | 6850 | 6840 | 6880 | 6830 | 1588 |
| 580 | 20240620 | 090900 | 59061910 | 6820 | 6840 | 6840 | 6820 | 335 |
| 581 | 20240620 | 090800 | 56771950 | 6840 | 6840 | 6840 | 6840 | 222 |
| 582 | 20240620 | 090700 | 55253470 | 6840 | 6840 | 6850 | 6830 | 76 |
| 583 | 20240620 | 090600 | 54733830 | 6830 | 6830 | 6830 | 6830 | 150 |
| 584 | 20240620 | 090500 | 53709330 | 6820 | 6840 | 6840 | 6820 | 1270 |
| 585 | 20240620 | 090400 | 45043210 | 6830 | 6830 | 6830 | 6830 | 250 |
| 586 | 20240620 | 090300 | 43335710 | 6850 | 6830 | 6850 | 6830 | 1602 |
| 587 | 20240620 | 090200 | 32371060 | 6840 | 6840 | 6840 | 6820 | 210 |
| 588 | 20240620 | 090100 | 30936240 | 6850 | 6860 | 6860 | 6850 | 71 |
| 589 | 20240620 | 090000 | 30449880 | 6810 | 6830 | 6860 | 6810 | 3465 |