29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 185300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 23065 |
| 3 | 20240619 | 185200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20240619 | 185100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20240619 | 185000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20240619 | 184900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20240619 | 184800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20240619 | 184700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20240619 | 184600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20240619 | 184500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20240619 | 184400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20240619 | 184300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20240619 | 184200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20240619 | 184100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20240619 | 184000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20240619 | 183900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20240619 | 183800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20240619 | 183700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20240619 | 183600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20240619 | 183500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20240619 | 183400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20240619 | 183300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20240619 | 183200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20240619 | 183100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20240619 | 183000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20240619 | 182900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20240619 | 182800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20240619 | 182700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20240619 | 182600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20240619 | 182500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20240619 | 182400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20240619 | 182300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 23065 |
| 33 | 20240619 | 182200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20240619 | 182100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20240619 | 182000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20240619 | 181900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20240619 | 181800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20240619 | 181700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20240619 | 181600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20240619 | 181500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20240619 | 181400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20240619 | 181300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20240619 | 181200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20240619 | 181100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20240619 | 181000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20240619 | 180900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20240619 | 180800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20240619 | 180700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20240619 | 180600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20240619 | 180500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20240619 | 180400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20240619 | 180300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20240619 | 180200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20240619 | 180100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20240619 | 180000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20240619 | 175900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20240619 | 175800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20240619 | 175700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20240619 | 175600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20240619 | 175500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20240619 | 175400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20240619 | 175300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 23065 |
| 63 | 20240619 | 175200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20240619 | 175100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20240619 | 175000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20240619 | 174900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20240619 | 174800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20240619 | 174700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20240619 | 174600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20240619 | 174500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20240619 | 174400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20240619 | 174300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20240619 | 174200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20240619 | 174100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20240619 | 174000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20240619 | 173900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20240619 | 173800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20240619 | 173700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20240619 | 173600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20240619 | 173500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20240619 | 173400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20240619 | 173300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20240619 | 173200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20240619 | 173100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20240619 | 173000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20240619 | 172900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20240619 | 172800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20240619 | 172700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20240619 | 172600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20240619 | 172500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20240619 | 172400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20240619 | 172300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 23065 |
| 93 | 20240619 | 172200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20240619 | 172100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20240619 | 172000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20240619 | 171900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20240619 | 171800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20240619 | 171700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20240619 | 171600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20240619 | 171500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20240619 | 171400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20240619 | 171300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20240619 | 171200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20240619 | 171100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20240619 | 171000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20240619 | 170900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20240619 | 170800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20240619 | 170700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20240619 | 170600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20240619 | 170500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20240619 | 170400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20240619 | 170300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20240619 | 170200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20240619 | 170100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20240619 | 170000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20240619 | 165900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20240619 | 165800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20240619 | 165700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20240619 | 165600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20240619 | 165500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20240619 | 165400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20240619 | 165300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 23065 |
| 123 | 20240619 | 165200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20240619 | 165100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20240619 | 165000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20240619 | 164900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20240619 | 164800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20240619 | 164700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20240619 | 164600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20240619 | 164500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20240619 | 164400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20240619 | 164300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20240619 | 164200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20240619 | 164100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20240619 | 164000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20240619 | 163900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20240619 | 163800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20240619 | 163700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20240619 | 163600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20240619 | 163500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20240619 | 163400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20240619 | 163300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20240619 | 163200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20240619 | 163100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20240619 | 163000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20240619 | 162900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20240619 | 162800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20240619 | 162700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20240619 | 162600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20240619 | 162500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20240619 | 162400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20240619 | 162300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 23065 |
| 153 | 20240619 | 162200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20240619 | 162100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20240619 | 162000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20240619 | 161900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20240619 | 161800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20240619 | 161700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20240619 | 161600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20240619 | 161500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20240619 | 161400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20240619 | 161300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20240619 | 161200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20240619 | 161100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20240619 | 161000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20240619 | 160900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20240619 | 160800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20240619 | 160700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20240619 | 160600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20240619 | 160500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20240619 | 160400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20240619 | 160300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20240619 | 160200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20240619 | 160100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20240619 | 160000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20240619 | 155900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20240619 | 155800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20240619 | 155700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20240619 | 155600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20240619 | 155500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20240619 | 155400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20240619 | 155300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 23065 |
| 183 | 20240619 | 155200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20240619 | 155100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20240619 | 155000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20240619 | 154900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20240619 | 154800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20240619 | 154700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20240619 | 154600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20240619 | 154500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20240619 | 154400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20240619 | 154300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20240619 | 154200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20240619 | 154100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20240619 | 154000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20240619 | 153900 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20240619 | 153800 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20240619 | 153700 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20240619 | 153600 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20240619 | 153500 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20240619 | 153400 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20240619 | 153300 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20240619 | 153200 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20240619 | 153100 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20240619 | 153000 | 5648210450 | 6940 | 6940 | 6940 | 6940 | 23065 |
| 206 | 20240619 | 152900 | 5488139350 | 6870 | 6870 | 6870 | 6870 | 0 |
| 207 | 20240619 | 152800 | 5488139350 | 6870 | 6870 | 6870 | 6870 | 0 |
| 208 | 20240619 | 152700 | 5488139350 | 6870 | 6870 | 6870 | 6870 | 0 |
| 209 | 20240619 | 152600 | 5488139350 | 6870 | 6870 | 6870 | 6870 | 0 |
| 210 | 20240619 | 152500 | 5488139350 | 6870 | 6870 | 6870 | 6870 | 0 |
| 211 | 20240619 | 152400 | 5488139350 | 6870 | 6870 | 6870 | 6870 | 0 |
| 212 | 20240619 | 152300 | 5488139350 | 6870 | 6870 | 6870 | 6870 | 0 |
| 213 | 20240619 | 152200 | 5488139350 | 6870 | 6870 | 6870 | 6870 | 0 |
| 214 | 20240619 | 152100 | 5488139350 | 6870 | 6870 | 6870 | 6870 | 0 |
| 215 | 20240619 | 152000 | 5488139350 | 6870 | 6870 | 6870 | 6870 | 0 |
| 216 | 20240619 | 151900 | 5488139350 | 6870 | 6880 | 6890 | 6830 | 3535 |
| 217 | 20240619 | 151800 | 5463921250 | 6890 | 6860 | 6890 | 6860 | 1165 |
| 218 | 20240619 | 151700 | 5455910470 | 6860 | 6860 | 6860 | 6850 | 458 |
| 219 | 20240619 | 151600 | 5452771090 | 6860 | 6840 | 6870 | 6840 | 2340 |
| 220 | 20240619 | 151500 | 5436755800 | 6840 | 6850 | 6860 | 6830 | 682 |
| 221 | 20240619 | 151400 | 5432087020 | 6860 | 6870 | 6890 | 6860 | 2808 |
| 222 | 20240619 | 151300 | 5412756820 | 6880 | 6890 | 6890 | 6870 | 2235 |
| 223 | 20240619 | 151200 | 5397388370 | 6890 | 6790 | 6890 | 6790 | 7077 |
| 224 | 20240619 | 151100 | 5348976250 | 6790 | 6770 | 6790 | 6740 | 2307 |
| 225 | 20240619 | 151000 | 5333398960 | 6770 | 6780 | 6790 | 6770 | 1443 |
| 226 | 20240619 | 150900 | 5323615970 | 6790 | 6780 | 6800 | 6770 | 1380 |
| 227 | 20240619 | 150800 | 5314260130 | 6820 | 6830 | 6840 | 6810 | 981 |
| 228 | 20240619 | 150700 | 5307569900 | 6820 | 6840 | 6860 | 6820 | 2395 |
| 229 | 20240619 | 150600 | 5291185070 | 6840 | 6820 | 6840 | 6820 | 736 |
| 230 | 20240619 | 150500 | 5286162610 | 6820 | 6820 | 6840 | 6800 | 3551 |
| 231 | 20240619 | 150400 | 5261940300 | 6810 | 6800 | 6840 | 6800 | 2041 |
| 232 | 20240619 | 150300 | 5248028400 | 6790 | 6740 | 6790 | 6740 | 2503 |
| 233 | 20240619 | 150200 | 5231070740 | 6740 | 6750 | 6750 | 6740 | 986 |
| 234 | 20240619 | 150100 | 5224418340 | 6780 | 6780 | 6780 | 6750 | 178 |
| 235 | 20240619 | 150000 | 5223211590 | 6780 | 6750 | 6780 | 6750 | 1774 |
| 236 | 20240619 | 145900 | 5211213570 | 6750 | 6740 | 6750 | 6740 | 78 |
| 237 | 20240619 | 145800 | 5210687800 | 6730 | 6720 | 6730 | 6720 | 726 |
| 238 | 20240619 | 145700 | 5205803110 | 6720 | 6720 | 6720 | 6720 | 473 |
| 239 | 20240619 | 145600 | 5202624550 | 6700 | 6720 | 6740 | 6700 | 431 |
| 240 | 20240619 | 145500 | 5199733600 | 6710 | 6720 | 6720 | 6710 | 823 |
| 241 | 20240619 | 145400 | 5194208150 | 6710 | 6730 | 6740 | 6710 | 829 |
| 242 | 20240619 | 145300 | 5188636870 | 6730 | 6740 | 6740 | 6730 | 167 |
| 243 | 20240619 | 145200 | 5187512600 | 6730 | 6720 | 6740 | 6720 | 406 |
| 244 | 20240619 | 145100 | 5184781350 | 6720 | 6720 | 6740 | 6720 | 185 |
| 245 | 20240619 | 145000 | 5183537250 | 6720 | 6720 | 6740 | 6720 | 35 |
| 246 | 20240619 | 144900 | 5183301590 | 6720 | 6730 | 6730 | 6710 | 195 |
| 247 | 20240619 | 144800 | 5181991270 | 6710 | 6740 | 6740 | 6710 | 1577 |
| 248 | 20240619 | 144700 | 5171397120 | 6740 | 6750 | 6750 | 6730 | 189 |
| 249 | 20240619 | 144600 | 5170124880 | 6750 | 6750 | 6750 | 6750 | 129 |
| 250 | 20240619 | 144500 | 5169254130 | 6760 | 6720 | 6760 | 6720 | 2738 |
| 251 | 20240619 | 144400 | 5150790750 | 6710 | 6720 | 6720 | 6710 | 17 |
| 252 | 20240619 | 144300 | 5150676520 | 6720 | 6710 | 6720 | 6710 | 101 |
| 253 | 20240619 | 144200 | 5149998800 | 6690 | 6700 | 6700 | 6690 | 1198 |
| 254 | 20240619 | 144100 | 5141974720 | 6700 | 6710 | 6720 | 6700 | 4337 |
| 255 | 20240619 | 144000 | 5112889430 | 6720 | 6730 | 6730 | 6720 | 2791 |
| 256 | 20240619 | 143900 | 5094129170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 257 | 20240619 | 143800 | 5094129170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 258 | 20240619 | 143700 | 5094129170 | 6740 | 6730 | 6740 | 6730 | 41 |
| 259 | 20240619 | 143600 | 5093852960 | 6730 | 6730 | 6730 | 6730 | 1 |
| 260 | 20240619 | 143500 | 5093846230 | 6730 | 6740 | 6740 | 6730 | 1315 |
| 261 | 20240619 | 143400 | 5084991470 | 6720 | 6730 | 6730 | 6720 | 246 |
| 262 | 20240619 | 143300 | 5083337120 | 6730 | 6740 | 6740 | 6730 | 110 |
| 263 | 20240619 | 143200 | 5082596720 | 6740 | 6750 | 6750 | 6740 | 3 |
| 264 | 20240619 | 143100 | 5082576490 | 6750 | 6750 | 6780 | 6750 | 368 |
| 265 | 20240619 | 143000 | 5080092430 | 6780 | 6760 | 6780 | 6760 | 7 |
| 266 | 20240619 | 142900 | 5080045050 | 6750 | 6720 | 6750 | 6720 | 496 |
| 267 | 20240619 | 142800 | 5076697230 | 6750 | 6740 | 6750 | 6740 | 5 |
| 268 | 20240619 | 142700 | 5076663520 | 6750 | 6740 | 6750 | 6710 | 1107 |
| 269 | 20240619 | 142600 | 5069232280 | 6740 | 6770 | 6770 | 6700 | 3804 |
| 270 | 20240619 | 142500 | 5043674430 | 6770 | 6780 | 6780 | 6750 | 285 |
| 271 | 20240619 | 142400 | 5041747550 | 6790 | 6780 | 6790 | 6780 | 101 |
| 272 | 20240619 | 142300 | 5041062760 | 6810 | 6720 | 6840 | 6720 | 7841 |
| 273 | 20240619 | 142200 | 4988151930 | 6720 | 6700 | 6720 | 6700 | 311 |
| 274 | 20240619 | 142100 | 4986066670 | 6690 | 6690 | 6700 | 6690 | 955 |
| 275 | 20240619 | 142000 | 4979677540 | 6690 | 6710 | 6710 | 6690 | 2127 |
| 276 | 20240619 | 141900 | 4965435340 | 6720 | 6720 | 6720 | 6700 | 1837 |
| 277 | 20240619 | 141800 | 4953115670 | 6720 | 6720 | 6720 | 6710 | 912 |
| 278 | 20240619 | 141700 | 4946987040 | 6710 | 6710 | 6710 | 6710 | 217 |
| 279 | 20240619 | 141600 | 4945530970 | 6720 | 6720 | 6720 | 6720 | 210 |
| 280 | 20240619 | 141500 | 4944119770 | 6720 | 6730 | 6730 | 6720 | 227 |
| 281 | 20240619 | 141400 | 4942592190 | 6740 | 6730 | 6740 | 6730 | 739 |
| 282 | 20240619 | 141300 | 4937618220 | 6730 | 6730 | 6730 | 6730 | 233 |
| 283 | 20240619 | 141200 | 4936050130 | 6720 | 6720 | 6720 | 6720 | 18 |
| 284 | 20240619 | 141100 | 4935929170 | 6700 | 6740 | 6740 | 6670 | 5025 |
| 285 | 20240619 | 141000 | 4902269580 | 6750 | 6760 | 6760 | 6750 | 490 |
| 286 | 20240619 | 140900 | 4898960600 | 6770 | 6780 | 6780 | 6770 | 1399 |
| 287 | 20240619 | 140800 | 4889486140 | 6780 | 6780 | 6800 | 6780 | 2506 |
| 288 | 20240619 | 140700 | 4872494880 | 6790 | 6780 | 6790 | 6780 | 2 |
| 289 | 20240619 | 140600 | 4872481310 | 6800 | 6810 | 6810 | 6780 | 1744 |
| 290 | 20240619 | 140500 | 4860616230 | 6810 | 6810 | 6810 | 6780 | 86 |
| 291 | 20240619 | 140400 | 4860033060 | 6830 | 6800 | 6830 | 6780 | 1997 |
| 292 | 20240619 | 140300 | 4846482650 | 6800 | 6810 | 6830 | 6800 | 463 |
| 293 | 20240619 | 140200 | 4843333070 | 6830 | 6830 | 6830 | 6810 | 786 |
| 294 | 20240619 | 140100 | 4837975480 | 6840 | 6840 | 6840 | 6840 | 0 |
| 295 | 20240619 | 140000 | 4837975480 | 6840 | 6840 | 6840 | 6840 | 353 |
| 296 | 20240619 | 135900 | 4835560960 | 6840 | 6850 | 6850 | 6840 | 113 |
| 297 | 20240619 | 135800 | 4834787910 | 6850 | 6840 | 6850 | 6840 | 248 |
| 298 | 20240619 | 135700 | 4833091570 | 6840 | 6840 | 6840 | 6830 | 27 |
| 299 | 20240619 | 135600 | 4832907090 | 6830 | 6830 | 6830 | 6830 | 243 |
| 300 | 20240619 | 135500 | 4831247400 | 6840 | 6840 | 6850 | 6840 | 102 |
| 301 | 20240619 | 135400 | 4830549710 | 6850 | 6850 | 6850 | 6850 | 182 |
| 302 | 20240619 | 135300 | 4829303010 | 6880 | 6860 | 6880 | 6860 | 14 |
| 303 | 20240619 | 135200 | 4829206950 | 6880 | 6880 | 6880 | 6870 | 2248 |
| 304 | 20240619 | 135100 | 4813742240 | 6890 | 6890 | 6890 | 6880 | 111 |
| 305 | 20240619 | 135000 | 4812978450 | 6890 | 6880 | 6890 | 6880 | 438 |
| 306 | 20240619 | 134900 | 4809965000 | 6880 | 6880 | 6890 | 6880 | 495 |
| 307 | 20240619 | 134800 | 4806559370 | 6890 | 6840 | 6890 | 6840 | 2615 |
| 308 | 20240619 | 134700 | 4788583350 | 6840 | 6840 | 6840 | 6830 | 102 |
| 309 | 20240619 | 134600 | 4787886670 | 6850 | 6850 | 6850 | 6840 | 811 |
| 310 | 20240619 | 134500 | 4782331370 | 6860 | 6850 | 6860 | 6840 | 630 |
| 311 | 20240619 | 134400 | 4778015760 | 6850 | 6860 | 6860 | 6840 | 801 |
| 312 | 20240619 | 134300 | 4772525930 | 6870 | 6880 | 6880 | 6870 | 846 |
| 313 | 20240619 | 134200 | 4766705470 | 6890 | 6890 | 6890 | 6890 | 125 |
| 314 | 20240619 | 134100 | 4765844220 | 6880 | 6860 | 6880 | 6860 | 574 |
| 315 | 20240619 | 134000 | 4761902010 | 6870 | 6870 | 6890 | 6870 | 1512 |
| 316 | 20240619 | 133900 | 4751499740 | 6860 | 6870 | 6880 | 6850 | 445 |
| 317 | 20240619 | 133800 | 4748444140 | 6870 | 6850 | 6870 | 6850 | 653 |
| 318 | 20240619 | 133700 | 4743964730 | 6850 | 6860 | 6860 | 6840 | 2447 |
| 319 | 20240619 | 133600 | 4727202150 | 6860 | 6830 | 6860 | 6830 | 1644 |
| 320 | 20240619 | 133500 | 4715951940 | 6830 | 6800 | 6830 | 6800 | 838 |
| 321 | 20240619 | 133400 | 4710250140 | 6800 | 6780 | 6800 | 6780 | 1142 |
| 322 | 20240619 | 133300 | 4702506790 | 6790 | 6760 | 6790 | 6760 | 222 |
| 323 | 20240619 | 133200 | 4701004010 | 6760 | 6790 | 6790 | 6760 | 244 |
| 324 | 20240619 | 133100 | 4699348520 | 6790 | 6790 | 6790 | 6790 | 0 |
| 325 | 20240619 | 133000 | 4699348520 | 6790 | 6780 | 6790 | 6780 | 1675 |
| 326 | 20240619 | 132900 | 4687992010 | 6790 | 6780 | 6790 | 6780 | 415 |
| 327 | 20240619 | 132800 | 4685178300 | 6780 | 6780 | 6780 | 6780 | 20 |
| 328 | 20240619 | 132700 | 4685042700 | 6780 | 6780 | 6780 | 6780 | 0 |
| 329 | 20240619 | 132600 | 4685042700 | 6780 | 6740 | 6780 | 6740 | 101 |
| 330 | 20240619 | 132500 | 4684361920 | 6730 | 6740 | 6740 | 6730 | 708 |
| 331 | 20240619 | 132400 | 4679590070 | 6740 | 6740 | 6740 | 6740 | 199 |
| 332 | 20240619 | 132300 | 4678248810 | 6780 | 6740 | 6780 | 6740 | 283 |
| 333 | 20240619 | 132200 | 4676340600 | 6780 | 6760 | 6780 | 6750 | 417 |
| 334 | 20240619 | 132100 | 4673524600 | 6780 | 6770 | 6780 | 6770 | 295 |
| 335 | 20240619 | 132000 | 4671527430 | 6780 | 6770 | 6780 | 6770 | 2 |
| 336 | 20240619 | 131900 | 4671513880 | 6780 | 6790 | 6790 | 6780 | 11 |
| 337 | 20240619 | 131800 | 4671439280 | 6800 | 6770 | 6800 | 6760 | 353 |
| 338 | 20240619 | 131700 | 4669051070 | 6790 | 6800 | 6800 | 6790 | 131 |
| 339 | 20240619 | 131600 | 4668161570 | 6790 | 6800 | 6810 | 6790 | 311 |
| 340 | 20240619 | 131500 | 4666048390 | 6810 | 6810 | 6810 | 6790 | 86 |
| 341 | 20240619 | 131400 | 4665462850 | 6810 | 6790 | 6810 | 6780 | 620 |
| 342 | 20240619 | 131300 | 4661252520 | 6790 | 6820 | 6820 | 6790 | 474 |
| 343 | 20240619 | 131200 | 4658029160 | 6820 | 6820 | 6820 | 6820 | 782 |
| 344 | 20240619 | 131100 | 4652695920 | 6830 | 6830 | 6830 | 6820 | 554 |
| 345 | 20240619 | 131000 | 4648916900 | 6820 | 6820 | 6820 | 6820 | 330 |
| 346 | 20240619 | 130900 | 4646666300 | 6820 | 6800 | 6820 | 6800 | 17 |
| 347 | 20240619 | 130800 | 4646550420 | 6800 | 6810 | 6810 | 6800 | 577 |
| 348 | 20240619 | 130700 | 4642624730 | 6820 | 6820 | 6820 | 6820 | 509 |
| 349 | 20240619 | 130600 | 4639153350 | 6840 | 6830 | 6840 | 6810 | 1839 |
| 350 | 20240619 | 130500 | 4626585310 | 6820 | 6830 | 6830 | 6820 | 13 |
| 351 | 20240619 | 130400 | 4626496630 | 6830 | 6830 | 6830 | 6820 | 583 |
| 352 | 20240619 | 130300 | 4622516150 | 6820 | 6830 | 6830 | 6820 | 157 |
| 353 | 20240619 | 130200 | 4621445400 | 6820 | 6830 | 6830 | 6820 | 407 |
| 354 | 20240619 | 130100 | 4618666940 | 6830 | 6830 | 6830 | 6830 | 3 |
| 355 | 20240619 | 130000 | 4618646450 | 6840 | 6810 | 6840 | 6810 | 658 |
| 356 | 20240619 | 125900 | 4614152400 | 6830 | 6820 | 6830 | 6820 | 555 |
| 357 | 20240619 | 125800 | 4610364770 | 6800 | 6820 | 6820 | 6800 | 349 |
| 358 | 20240619 | 125700 | 4607989040 | 6830 | 6800 | 6830 | 6790 | 1143 |
| 359 | 20240619 | 125600 | 4600205750 | 6790 | 6800 | 6800 | 6790 | 333 |
| 360 | 20240619 | 125500 | 4597944450 | 6790 | 6810 | 6810 | 6790 | 682 |
| 361 | 20240619 | 125400 | 4593307660 | 6810 | 6820 | 6820 | 6810 | 587 |
| 362 | 20240619 | 125300 | 4589305810 | 6820 | 6820 | 6820 | 6820 | 1 |
| 363 | 20240619 | 125200 | 4589298990 | 6810 | 6810 | 6820 | 6810 | 948 |
| 364 | 20240619 | 125100 | 4582837760 | 6810 | 6830 | 6830 | 6810 | 2523 |
| 365 | 20240619 | 125000 | 4565644850 | 6830 | 6820 | 6830 | 6820 | 682 |
| 366 | 20240619 | 124900 | 4560990000 | 6820 | 6820 | 6820 | 6810 | 300 |
| 367 | 20240619 | 124800 | 4558944100 | 6810 | 6810 | 6820 | 6810 | 362 |
| 368 | 20240619 | 124700 | 4556478240 | 6810 | 6780 | 6810 | 6780 | 782 |
| 369 | 20240619 | 124600 | 4551155550 | 6810 | 6800 | 6810 | 6790 | 1310 |
| 370 | 20240619 | 124500 | 4542258570 | 6800 | 6800 | 6800 | 6800 | 10 |
| 371 | 20240619 | 124400 | 4542190570 | 6800 | 6780 | 6800 | 6780 | 1566 |
| 372 | 20240619 | 124300 | 4531563200 | 6790 | 6780 | 6790 | 6780 | 148 |
| 373 | 20240619 | 124200 | 4530559540 | 6780 | 6800 | 6810 | 6770 | 354 |
| 374 | 20240619 | 124100 | 4528158640 | 6800 | 6790 | 6800 | 6790 | 2162 |
| 375 | 20240619 | 124000 | 4513465400 | 6790 | 6780 | 6790 | 6780 | 384 |
| 376 | 20240619 | 123900 | 4510858180 | 6790 | 6770 | 6790 | 6770 | 138 |
| 377 | 20240619 | 123800 | 4509922570 | 6770 | 6770 | 6770 | 6760 | 623 |
| 378 | 20240619 | 123700 | 4505705140 | 6760 | 6750 | 6760 | 6740 | 971 |
| 379 | 20240619 | 123600 | 4499145140 | 6750 | 6770 | 6770 | 6750 | 558 |
| 380 | 20240619 | 123500 | 4495373020 | 6780 | 6740 | 6780 | 6740 | 3985 |
| 381 | 20240619 | 123400 | 4468480180 | 6740 | 6730 | 6740 | 6730 | 779 |
| 382 | 20240619 | 123300 | 4463237500 | 6730 | 6720 | 6730 | 6720 | 469 |
| 383 | 20240619 | 123200 | 4460085810 | 6700 | 6690 | 6710 | 6690 | 1103 |
| 384 | 20240619 | 123100 | 4452697280 | 6690 | 6710 | 6710 | 6690 | 1777 |
| 385 | 20240619 | 123000 | 4440774940 | 6690 | 6700 | 6700 | 6690 | 2140 |
| 386 | 20240619 | 122900 | 4426448340 | 6710 | 6710 | 6720 | 6700 | 2658 |
| 387 | 20240619 | 122800 | 4408622030 | 6720 | 6710 | 6720 | 6710 | 792 |
| 388 | 20240619 | 122700 | 4403300790 | 6720 | 6710 | 6720 | 6710 | 1130 |
| 389 | 20240619 | 122600 | 4395710190 | 6710 | 6720 | 6720 | 6710 | 724 |
| 390 | 20240619 | 122500 | 4390850940 | 6720 | 6720 | 6720 | 6710 | 467 |
| 391 | 20240619 | 122400 | 4387715100 | 6720 | 6730 | 6730 | 6720 | 271 |
| 392 | 20240619 | 122300 | 4385892270 | 6730 | 6730 | 6730 | 6730 | 473 |
| 393 | 20240619 | 122200 | 4382708980 | 6730 | 6730 | 6730 | 6720 | 261 |
| 394 | 20240619 | 122100 | 4380952570 | 6730 | 6720 | 6730 | 6720 | 612 |
| 395 | 20240619 | 122000 | 4376839920 | 6730 | 6710 | 6730 | 6710 | 2619 |
| 396 | 20240619 | 121900 | 4359242900 | 6710 | 6690 | 6710 | 6680 | 1157 |
| 397 | 20240619 | 121800 | 4351499650 | 6670 | 6700 | 6700 | 6670 | 1112 |
| 398 | 20240619 | 121700 | 4344049280 | 6700 | 6710 | 6710 | 6670 | 5379 |
| 399 | 20240619 | 121600 | 4308123190 | 6710 | 6700 | 6710 | 6690 | 1629 |
| 400 | 20240619 | 121500 | 4297205530 | 6690 | 6700 | 6700 | 6690 | 1658 |
| 401 | 20240619 | 121400 | 4286101450 | 6710 | 6700 | 6710 | 6700 | 1910 |
| 402 | 20240619 | 121300 | 4273296540 | 6700 | 6710 | 6710 | 6700 | 1505 |
| 403 | 20240619 | 121200 | 4263206750 | 6710 | 6720 | 6720 | 6710 | 510 |
| 404 | 20240619 | 121100 | 4259784530 | 6710 | 6710 | 6720 | 6710 | 2159 |
| 405 | 20240619 | 121000 | 4245297570 | 6710 | 6720 | 6720 | 6710 | 114 |
| 406 | 20240619 | 120900 | 4244532610 | 6720 | 6720 | 6720 | 6720 | 151 |
| 407 | 20240619 | 120800 | 4243517890 | 6710 | 6720 | 6720 | 6710 | 1608 |
| 408 | 20240619 | 120700 | 4232726920 | 6720 | 6710 | 6720 | 6710 | 499 |
| 409 | 20240619 | 120600 | 4229378480 | 6720 | 6720 | 6720 | 6720 | 10 |
| 410 | 20240619 | 120500 | 4229311280 | 6720 | 6710 | 6720 | 6700 | 905 |
| 411 | 20240619 | 120400 | 4223242720 | 6720 | 6720 | 6730 | 6710 | 792 |
| 412 | 20240619 | 120300 | 4217921460 | 6720 | 6720 | 6720 | 6720 | 113 |
| 413 | 20240619 | 120200 | 4217162100 | 6720 | 6720 | 6730 | 6720 | 1233 |
| 414 | 20240619 | 120100 | 4208870790 | 6720 | 6720 | 6720 | 6710 | 1154 |
| 415 | 20240619 | 120000 | 4201115960 | 6710 | 6730 | 6730 | 6710 | 515 |
| 416 | 20240619 | 115900 | 4197656240 | 6730 | 6730 | 6730 | 6720 | 393 |
| 417 | 20240619 | 115800 | 4195011410 | 6730 | 6710 | 6730 | 6710 | 1377 |
| 418 | 20240619 | 115700 | 4185762120 | 6720 | 6700 | 6720 | 6700 | 1433 |
| 419 | 20240619 | 115600 | 4176148790 | 6720 | 6710 | 6720 | 6700 | 2318 |
| 420 | 20240619 | 115500 | 4160598890 | 6730 | 6730 | 6730 | 6710 | 251 |
| 421 | 20240619 | 115400 | 4158914540 | 6730 | 6710 | 6730 | 6700 | 1209 |
| 422 | 20240619 | 115300 | 4150801090 | 6710 | 6730 | 6730 | 6710 | 2300 |
| 423 | 20240619 | 115200 | 4135354750 | 6730 | 6730 | 6730 | 6720 | 213 |
| 424 | 20240619 | 115100 | 4133921280 | 6720 | 6730 | 6730 | 6720 | 776 |
| 425 | 20240619 | 115000 | 4128706410 | 6730 | 6730 | 6730 | 6720 | 385 |
| 426 | 20240619 | 114900 | 4126118200 | 6730 | 6720 | 6740 | 6720 | 680 |
| 427 | 20240619 | 114800 | 4121542330 | 6720 | 6690 | 6730 | 6690 | 618 |
| 428 | 20240619 | 114700 | 4117404820 | 6690 | 6730 | 6730 | 6680 | 3483 |
| 429 | 20240619 | 114600 | 4094073160 | 6730 | 6720 | 6730 | 6720 | 1558 |
| 430 | 20240619 | 114500 | 4083597190 | 6730 | 6720 | 6730 | 6710 | 122 |
| 431 | 20240619 | 114400 | 4082777480 | 6720 | 6710 | 6720 | 6700 | 647 |
| 432 | 20240619 | 114300 | 4078439060 | 6730 | 6730 | 6730 | 6720 | 2168 |
| 433 | 20240619 | 114200 | 4063854520 | 6720 | 6710 | 6730 | 6700 | 1027 |
| 434 | 20240619 | 114100 | 4056957270 | 6720 | 6730 | 6730 | 6710 | 1810 |
| 435 | 20240619 | 114000 | 4044799830 | 6720 | 6720 | 6720 | 6700 | 828 |
| 436 | 20240619 | 113900 | 4039239990 | 6720 | 6730 | 6730 | 6700 | 3460 |
| 437 | 20240619 | 113800 | 4016007860 | 6730 | 6690 | 6730 | 6690 | 3044 |
| 438 | 20240619 | 113700 | 3995565680 | 6700 | 6670 | 6700 | 6660 | 5456 |
| 439 | 20240619 | 113600 | 3959197460 | 6660 | 6700 | 6710 | 6640 | 12217 |
| 440 | 20240619 | 113500 | 3877715530 | 6680 | 6790 | 6790 | 6670 | 21539 |
| 441 | 20240619 | 113400 | 3732494630 | 6800 | 6800 | 6800 | 6790 | 380 |
| 442 | 20240619 | 113300 | 3729913630 | 6790 | 6820 | 6820 | 6790 | 4534 |
| 443 | 20240619 | 113200 | 3699044770 | 6830 | 6830 | 6830 | 6830 | 2 |
| 444 | 20240619 | 113100 | 3699031110 | 6830 | 6830 | 6830 | 6830 | 15 |
| 445 | 20240619 | 113000 | 3698928660 | 6830 | 6850 | 6850 | 6830 | 301 |
| 446 | 20240619 | 112900 | 3696872630 | 6840 | 6830 | 6840 | 6820 | 552 |
| 447 | 20240619 | 112800 | 3693102590 | 6830 | 6830 | 6830 | 6830 | 7 |
| 448 | 20240619 | 112700 | 3693054780 | 6820 | 6830 | 6830 | 6820 | 79 |
| 449 | 20240619 | 112600 | 3692515860 | 6830 | 6820 | 6830 | 6820 | 6 |
| 450 | 20240619 | 112500 | 3692474930 | 6830 | 6820 | 6830 | 6820 | 212 |
| 451 | 20240619 | 112400 | 3691029080 | 6830 | 6820 | 6840 | 6820 | 433 |
| 452 | 20240619 | 112300 | 3688074840 | 6830 | 6830 | 6830 | 6830 | 114 |
| 453 | 20240619 | 112200 | 3687296220 | 6840 | 6840 | 6840 | 6840 | 400 |
| 454 | 20240619 | 112100 | 3684560220 | 6840 | 6840 | 6840 | 6820 | 532 |
| 455 | 20240619 | 112000 | 3680927200 | 6820 | 6840 | 6840 | 6820 | 280 |
| 456 | 20240619 | 111900 | 3679015160 | 6840 | 6820 | 6840 | 6820 | 802 |
| 457 | 20240619 | 111800 | 3673538990 | 6830 | 6830 | 6830 | 6830 | 0 |
| 458 | 20240619 | 111700 | 3673538990 | 6830 | 6810 | 6830 | 6810 | 358 |
| 459 | 20240619 | 111600 | 3671098070 | 6820 | 6820 | 6820 | 6820 | 70 |
| 460 | 20240619 | 111500 | 3670620670 | 6820 | 6810 | 6820 | 6800 | 1185 |
| 461 | 20240619 | 111400 | 3662559890 | 6810 | 6800 | 6810 | 6800 | 736 |
| 462 | 20240619 | 111300 | 3657552280 | 6830 | 6830 | 6830 | 6830 | 3 |
| 463 | 20240619 | 111200 | 3657531790 | 6840 | 6840 | 6850 | 6790 | 8014 |
| 464 | 20240619 | 111100 | 3602938210 | 6830 | 6840 | 6840 | 6830 | 15 |
| 465 | 20240619 | 111000 | 3602835730 | 6840 | 6850 | 6850 | 6840 | 147 |
| 466 | 20240619 | 110900 | 3601830200 | 6850 | 6840 | 6850 | 6840 | 345 |
| 467 | 20240619 | 110800 | 3599470290 | 6840 | 6850 | 6850 | 6840 | 384 |
| 468 | 20240619 | 110700 | 3596841000 | 6850 | 6840 | 6850 | 6840 | 610 |
| 469 | 20240619 | 110600 | 3592663860 | 6850 | 6830 | 6850 | 6830 | 1386 |
| 470 | 20240619 | 110500 | 3583185830 | 6840 | 6830 | 6840 | 6830 | 1040 |
| 471 | 20240619 | 110400 | 3576082520 | 6810 | 6820 | 6830 | 6810 | 451 |
| 472 | 20240619 | 110300 | 3573007910 | 6830 | 6830 | 6840 | 6820 | 547 |
| 473 | 20240619 | 110200 | 3569272370 | 6840 | 6830 | 6840 | 6830 | 391 |
| 474 | 20240619 | 110100 | 3566598430 | 6840 | 6840 | 6840 | 6820 | 868 |
| 475 | 20240619 | 110000 | 3560678630 | 6820 | 6820 | 6820 | 6800 | 13847 |
| 476 | 20240619 | 105900 | 3466369250 | 6820 | 6840 | 6840 | 6810 | 3501 |
| 477 | 20240619 | 105800 | 3442481890 | 6840 | 6840 | 6840 | 6840 | 452 |
| 478 | 20240619 | 105700 | 3439390210 | 6830 | 6830 | 6830 | 6820 | 2400 |
| 479 | 20240619 | 105600 | 3423000220 | 6830 | 6830 | 6830 | 6820 | 134 |
| 480 | 20240619 | 105500 | 3422085780 | 6830 | 6820 | 6830 | 6820 | 1021 |
| 481 | 20240619 | 105400 | 3415118340 | 6830 | 6820 | 6830 | 6820 | 1021 |
| 482 | 20240619 | 105300 | 3408146010 | 6820 | 6820 | 6820 | 6820 | 113 |
| 483 | 20240619 | 105200 | 3407375350 | 6810 | 6820 | 6830 | 6810 | 697 |
| 484 | 20240619 | 105100 | 3402627090 | 6810 | 6810 | 6830 | 6800 | 3658 |
| 485 | 20240619 | 105000 | 3377717120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 486 | 20240619 | 104900 | 3377717120 | 6800 | 6830 | 6830 | 6800 | 3526 |
| 487 | 20240619 | 104800 | 3353684070 | 6830 | 6840 | 6840 | 6830 | 656 |
| 488 | 20240619 | 104700 | 3349198060 | 6840 | 6830 | 6850 | 6830 | 2138 |
| 489 | 20240619 | 104600 | 3334574140 | 6840 | 6830 | 6840 | 6830 | 366 |
| 490 | 20240619 | 104500 | 3332073710 | 6830 | 6810 | 6830 | 6800 | 5895 |
| 491 | 20240619 | 104400 | 3291862670 | 6820 | 6840 | 6840 | 6820 | 5095 |
| 492 | 20240619 | 104300 | 3257070930 | 6850 | 6850 | 6850 | 6830 | 665 |
| 493 | 20240619 | 104200 | 3252528020 | 6870 | 6860 | 6880 | 6830 | 2522 |
| 494 | 20240619 | 104100 | 3235266730 | 6860 | 6850 | 6860 | 6850 | 63 |
| 495 | 20240619 | 104000 | 3234834980 | 6820 | 6880 | 6880 | 6820 | 2280 |
| 496 | 20240619 | 103900 | 3219261140 | 6830 | 6850 | 6880 | 6830 | 2605 |
| 497 | 20240619 | 103800 | 3201384080 | 6850 | 6860 | 6870 | 6850 | 1466 |
| 498 | 20240619 | 103700 | 3191326540 | 6870 | 6870 | 6880 | 6870 | 292 |
| 499 | 20240619 | 103600 | 3189320480 | 6870 | 6870 | 6880 | 6870 | 498 |
| 500 | 20240619 | 103500 | 3185897770 | 6880 | 6870 | 6880 | 6870 | 446 |
| 501 | 20240619 | 103400 | 3182833740 | 6880 | 6860 | 6880 | 6860 | 701 |
| 502 | 20240619 | 103300 | 3178023860 | 6860 | 6860 | 6860 | 6860 | 75 |
| 503 | 20240619 | 103200 | 3177509360 | 6850 | 6860 | 6860 | 6850 | 788 |
| 504 | 20240619 | 103100 | 3172107270 | 6850 | 6840 | 6850 | 6840 | 20 |
| 505 | 20240619 | 103000 | 3171970280 | 6850 | 6830 | 6850 | 6820 | 1118 |
| 506 | 20240619 | 102900 | 3164338240 | 6820 | 6860 | 6860 | 6820 | 1062 |
| 507 | 20240619 | 102800 | 3157085080 | 6850 | 6840 | 6850 | 6820 | 1231 |
| 508 | 20240619 | 102700 | 3148680210 | 6820 | 6840 | 6840 | 6820 | 900 |
| 509 | 20240619 | 102600 | 3142537210 | 6830 | 6850 | 6860 | 6830 | 137 |
| 510 | 20240619 | 102500 | 3141600410 | 6850 | 6860 | 6860 | 6810 | 6844 |
| 511 | 20240619 | 102400 | 3094847970 | 6860 | 6870 | 6870 | 6860 | 1051 |
| 512 | 20240619 | 102300 | 3087630840 | 6870 | 6860 | 6870 | 6850 | 247 |
| 513 | 20240619 | 102200 | 3085938610 | 6850 | 6840 | 6850 | 6830 | 551 |
| 514 | 20240619 | 102100 | 3082165790 | 6830 | 6870 | 6870 | 6830 | 1530 |
| 515 | 20240619 | 102000 | 3071683660 | 6870 | 6870 | 6870 | 6860 | 420 |
| 516 | 20240619 | 101900 | 3068799770 | 6870 | 6840 | 6870 | 6840 | 3848 |
| 517 | 20240619 | 101800 | 3042418950 | 6830 | 6850 | 6860 | 6810 | 7277 |
| 518 | 20240619 | 101700 | 2992699430 | 6850 | 6860 | 6860 | 6850 | 1274 |
| 519 | 20240619 | 101600 | 2983965150 | 6860 | 6880 | 6880 | 6850 | 4515 |
| 520 | 20240619 | 101500 | 2953002080 | 6880 | 6880 | 6900 | 6880 | 1476 |
| 521 | 20240619 | 101400 | 2942836220 | 6890 | 6930 | 6930 | 6800 | 30002 |
| 522 | 20240619 | 101300 | 2737268800 | 6930 | 6990 | 7010 | 6930 | 8983 |
| 523 | 20240619 | 101200 | 2674770020 | 7010 | 7010 | 7010 | 7010 | 34 |
| 524 | 20240619 | 101100 | 2674531680 | 7000 | 6980 | 7000 | 6980 | 368 |
| 525 | 20240619 | 101000 | 2671957120 | 6980 | 6970 | 6980 | 6970 | 270 |
| 526 | 20240619 | 100900 | 2670072750 | 6970 | 6970 | 6970 | 6960 | 154 |
| 527 | 20240619 | 100800 | 2668999680 | 6970 | 6970 | 6970 | 6970 | 97 |
| 528 | 20240619 | 100700 | 2668323590 | 6970 | 6970 | 6970 | 6960 | 178 |
| 529 | 20240619 | 100600 | 2667083130 | 6960 | 6980 | 6990 | 6950 | 407 |
| 530 | 20240619 | 100500 | 2664247040 | 6980 | 6980 | 6980 | 6980 | 65 |
| 531 | 20240619 | 100400 | 2663793340 | 6980 | 6960 | 6980 | 6960 | 2651 |
| 532 | 20240619 | 100300 | 2645329480 | 6960 | 6960 | 6960 | 6950 | 185 |
| 533 | 20240619 | 100200 | 2644041960 | 6970 | 6980 | 6980 | 6970 | 437 |
| 534 | 20240619 | 100100 | 2640995000 | 6980 | 6990 | 6990 | 6950 | 1051 |
| 535 | 20240619 | 100000 | 2633664080 | 7000 | 7000 | 7000 | 7000 | 50 |
| 536 | 20240619 | 095900 | 2633314080 | 7000 | 7000 | 7000 | 7000 | 231 |
| 537 | 20240619 | 095800 | 2631697080 | 6980 | 6990 | 6990 | 6980 | 363 |
| 538 | 20240619 | 095700 | 2629160500 | 6990 | 7010 | 7020 | 6990 | 2132 |
| 539 | 20240619 | 095600 | 2614201260 | 7000 | 6960 | 7000 | 6960 | 4511 |
| 540 | 20240619 | 095500 | 2582722800 | 6960 | 6900 | 6960 | 6890 | 3036 |
| 541 | 20240619 | 095400 | 2561658300 | 6900 | 6900 | 6910 | 6890 | 5133 |
| 542 | 20240619 | 095300 | 2526267560 | 6900 | 6900 | 6900 | 6900 | 1224 |
| 543 | 20240619 | 095200 | 2517821960 | 6910 | 6920 | 6930 | 6910 | 2426 |
| 544 | 20240619 | 095100 | 2501053130 | 6930 | 6930 | 6940 | 6930 | 1042 |
| 545 | 20240619 | 095000 | 2493831970 | 6940 | 6930 | 6940 | 6930 | 1842 |
| 546 | 20240619 | 094900 | 2481049490 | 6940 | 6950 | 6950 | 6930 | 386 |
| 547 | 20240619 | 094800 | 2478370220 | 6950 | 6930 | 6950 | 6930 | 2228 |
| 548 | 20240619 | 094700 | 2462924400 | 6950 | 6950 | 6950 | 6930 | 640 |
| 549 | 20240619 | 094600 | 2458476420 | 6950 | 6950 | 6950 | 6930 | 1839 |
| 550 | 20240619 | 094500 | 2445713160 | 6950 | 6930 | 6950 | 6890 | 5931 |
| 551 | 20240619 | 094400 | 2404758410 | 6940 | 6920 | 6940 | 6920 | 1448 |
| 552 | 20240619 | 094300 | 2394722260 | 6950 | 6950 | 6950 | 6940 | 3260 |
| 553 | 20240619 | 094200 | 2372067420 | 6950 | 6960 | 6960 | 6900 | 4610 |
| 554 | 20240619 | 094100 | 2340110270 | 6950 | 6950 | 6960 | 6940 | 1586 |
| 555 | 20240619 | 094000 | 2329093230 | 6950 | 6950 | 6950 | 6950 | 1060 |
| 556 | 20240619 | 093900 | 2321726230 | 6960 | 6960 | 6960 | 6950 | 2890 |
| 557 | 20240619 | 093800 | 2301634700 | 6960 | 6960 | 6970 | 6960 | 761 |
| 558 | 20240619 | 093700 | 2296337140 | 6950 | 7000 | 7000 | 6950 | 2729 |
| 559 | 20240619 | 093600 | 2277295350 | 6990 | 7000 | 7000 | 6970 | 1531 |
| 560 | 20240619 | 093500 | 2266603990 | 7000 | 7020 | 7020 | 6990 | 2940 |
| 561 | 20240619 | 093400 | 2246002560 | 7020 | 7020 | 7020 | 7020 | 111 |
| 562 | 20240619 | 093300 | 2245223340 | 7020 | 7000 | 7020 | 7000 | 808 |
| 563 | 20240619 | 093200 | 2239558170 | 6980 | 7010 | 7010 | 6980 | 616 |
| 564 | 20240619 | 093100 | 2235246300 | 7000 | 6990 | 7010 | 6970 | 1699 |
| 565 | 20240619 | 093000 | 2223374380 | 6980 | 7030 | 7030 | 6980 | 2235 |
| 566 | 20240619 | 092900 | 2207698050 | 7030 | 7000 | 7030 | 7000 | 1405 |
| 567 | 20240619 | 092800 | 2197854210 | 7010 | 6920 | 7010 | 6920 | 2506 |
| 568 | 20240619 | 092700 | 2180414370 | 6920 | 6950 | 6950 | 6920 | 3662 |
| 569 | 20240619 | 092600 | 2155034220 | 6940 | 6950 | 6950 | 6940 | 986 |
| 570 | 20240619 | 092500 | 2148186570 | 6950 | 6970 | 6970 | 6940 | 1164 |
| 571 | 20240619 | 092400 | 2140086770 | 6970 | 6930 | 6970 | 6930 | 1271 |
| 572 | 20240619 | 092300 | 2131251180 | 6930 | 6980 | 6990 | 6900 | 5920 |
| 573 | 20240619 | 092200 | 2090093670 | 6990 | 7000 | 7010 | 6980 | 5098 |
| 574 | 20240619 | 092100 | 2054418590 | 7010 | 6980 | 7010 | 6960 | 5145 |
| 575 | 20240619 | 092000 | 2018385270 | 6970 | 6960 | 6970 | 6960 | 503 |
| 576 | 20240619 | 091900 | 2014881400 | 6960 | 6960 | 6960 | 6950 | 1746 |
| 577 | 20240619 | 091800 | 2002734960 | 6970 | 6940 | 6980 | 6930 | 2627 |
| 578 | 20240619 | 091700 | 1984472210 | 6940 | 6860 | 6940 | 6860 | 5490 |
| 579 | 20240619 | 091600 | 1946638550 | 6870 | 6930 | 6940 | 6860 | 4449 |
| 580 | 20240619 | 091500 | 1915941300 | 6930 | 6960 | 6960 | 6920 | 3351 |
| 581 | 20240619 | 091400 | 1892698030 | 6950 | 6940 | 6950 | 6920 | 1439 |
| 582 | 20240619 | 091300 | 1882712960 | 6940 | 6940 | 6950 | 6910 | 5596 |
| 583 | 20240619 | 091200 | 1843921540 | 6940 | 6880 | 6950 | 6870 | 6625 |
| 584 | 20240619 | 091100 | 1798156910 | 6880 | 6850 | 6900 | 6750 | 22677 |
| 585 | 20240619 | 091000 | 1643438350 | 6840 | 6840 | 6860 | 6810 | 13636 |
| 586 | 20240619 | 090900 | 1550149540 | 6850 | 6880 | 6880 | 6790 | 34048 |
| 587 | 20240619 | 090800 | 1317489980 | 6900 | 6950 | 6970 | 6870 | 14106 |
| 588 | 20240619 | 090700 | 1219866310 | 6950 | 6960 | 6970 | 6930 | 11039 |
| 589 | 20240619 | 090600 | 1143178020 | 6930 | 6960 | 6960 | 6890 | 18599 |
| 590 | 20240619 | 090500 | 1014567350 | 6960 | 7110 | 7120 | 6960 | 31495 |
| 591 | 20240619 | 090400 | 792191330 | 7110 | 7170 | 7170 | 7110 | 3450 |
| 592 | 20240619 | 090300 | 767604470 | 7170 | 7150 | 7180 | 7110 | 22695 |
| 593 | 20240619 | 090200 | 605789240 | 7150 | 7190 | 7210 | 7150 | 5794 |
| 594 | 20240619 | 090100 | 564218910 | 7200 | 7160 | 7220 | 7160 | 11587 |
| 595 | 20240619 | 090000 | 480803500 | 7160 | 7310 | 7310 | 7150 | 65895 |