33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 202700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 2684 |
| 3 | 20240626 | 202600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20240626 | 202500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20240626 | 202400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20240626 | 202300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20240626 | 202200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20240626 | 202100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20240626 | 202000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20240626 | 201900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20240626 | 201800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20240626 | 201700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20240626 | 201600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20240626 | 201500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20240626 | 201400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20240626 | 201300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20240626 | 201200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20240626 | 201100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20240626 | 201000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20240626 | 200900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20240626 | 200800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20240626 | 200700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20240626 | 200600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20240626 | 200500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20240626 | 200400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20240626 | 200300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20240626 | 200200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20240626 | 200100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20240626 | 200000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20240626 | 195900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20240626 | 195800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20240626 | 195700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 2684 |
| 33 | 20240626 | 195600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20240626 | 195500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20240626 | 195400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20240626 | 195300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20240626 | 195200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20240626 | 195100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20240626 | 195000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20240626 | 194900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20240626 | 194800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20240626 | 194700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20240626 | 194600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20240626 | 194500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20240626 | 194400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20240626 | 194300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20240626 | 194200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20240626 | 194100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20240626 | 194000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20240626 | 193900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20240626 | 193800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20240626 | 193700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20240626 | 193600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20240626 | 193500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20240626 | 193400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20240626 | 193300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20240626 | 193200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20240626 | 193100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20240626 | 193000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20240626 | 192900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20240626 | 192800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20240626 | 192700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 2684 |
| 63 | 20240626 | 192600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20240626 | 192500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20240626 | 192400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20240626 | 192300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20240626 | 192200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20240626 | 192100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20240626 | 192000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20240626 | 191900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20240626 | 191800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20240626 | 191700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20240626 | 191600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20240626 | 191500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20240626 | 191400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20240626 | 191300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20240626 | 191200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20240626 | 191100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20240626 | 191000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20240626 | 190900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20240626 | 190800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20240626 | 190700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20240626 | 190600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20240626 | 190500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20240626 | 190400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20240626 | 190300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20240626 | 190200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20240626 | 190100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20240626 | 190000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20240626 | 185900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20240626 | 185800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20240626 | 185700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 2684 |
| 93 | 20240626 | 185600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20240626 | 185500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20240626 | 185400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20240626 | 185300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20240626 | 185200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20240626 | 185100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20240626 | 185000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20240626 | 184900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20240626 | 184800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20240626 | 184700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20240626 | 184600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20240626 | 184500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20240626 | 184400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20240626 | 184300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20240626 | 184200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20240626 | 184100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20240626 | 184000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20240626 | 183900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20240626 | 183800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20240626 | 183700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20240626 | 183600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20240626 | 183500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20240626 | 183400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20240626 | 183300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20240626 | 183200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20240626 | 183100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20240626 | 183000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20240626 | 182900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20240626 | 182800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20240626 | 182700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 2684 |
| 123 | 20240626 | 182600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20240626 | 182500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20240626 | 182400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20240626 | 182300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20240626 | 182200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20240626 | 182100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20240626 | 182000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20240626 | 181900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20240626 | 181800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20240626 | 181700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20240626 | 181600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20240626 | 181500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20240626 | 181400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20240626 | 181300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20240626 | 181200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20240626 | 181100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20240626 | 181000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20240626 | 180900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20240626 | 180800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20240626 | 180700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20240626 | 180600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20240626 | 180500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20240626 | 180400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20240626 | 180300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20240626 | 180200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20240626 | 180100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20240626 | 180000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20240626 | 175900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20240626 | 175800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20240626 | 175700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 2684 |
| 153 | 20240626 | 175600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20240626 | 175500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20240626 | 175400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20240626 | 175300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20240626 | 175200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20240626 | 175100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20240626 | 175000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20240626 | 174900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20240626 | 174800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20240626 | 174700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20240626 | 174600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20240626 | 174500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20240626 | 174400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20240626 | 174300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20240626 | 174200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20240626 | 174100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20240626 | 174000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20240626 | 173900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20240626 | 173800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20240626 | 173700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20240626 | 173600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20240626 | 173500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20240626 | 173400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20240626 | 173300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20240626 | 173200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20240626 | 173100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20240626 | 173000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20240626 | 172900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20240626 | 172800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20240626 | 172700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 2684 |
| 183 | 20240626 | 172600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 184 | 20240626 | 172500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20240626 | 172400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 186 | 20240626 | 172300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 187 | 20240626 | 172200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 188 | 20240626 | 172100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 189 | 20240626 | 172000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 190 | 20240626 | 171900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 191 | 20240626 | 171800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 192 | 20240626 | 171700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 193 | 20240626 | 171600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 194 | 20240626 | 171500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 195 | 20240626 | 171400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 196 | 20240626 | 171300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 197 | 20240626 | 171200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 198 | 20240626 | 171100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 199 | 20240626 | 171000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 200 | 20240626 | 170900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 201 | 20240626 | 170800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 202 | 20240626 | 170700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 203 | 20240626 | 170600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 204 | 20240626 | 170500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 205 | 20240626 | 170400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 206 | 20240626 | 170300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 207 | 20240626 | 170200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 208 | 20240626 | 170100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 209 | 20240626 | 170000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 210 | 20240626 | 165900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 211 | 20240626 | 165800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 212 | 20240626 | 165700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 2684 |
| 213 | 20240626 | 165600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 214 | 20240626 | 165500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 215 | 20240626 | 165400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 216 | 20240626 | 165300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 217 | 20240626 | 165200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 218 | 20240626 | 165100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 219 | 20240626 | 165000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 220 | 20240626 | 164900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 221 | 20240626 | 164800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 222 | 20240626 | 164700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 223 | 20240626 | 164600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 224 | 20240626 | 164500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 225 | 20240626 | 164400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 226 | 20240626 | 164300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 227 | 20240626 | 164200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 228 | 20240626 | 164100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 229 | 20240626 | 164000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 230 | 20240626 | 163900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 231 | 20240626 | 163800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 232 | 20240626 | 163700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 233 | 20240626 | 163600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 234 | 20240626 | 163500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 235 | 20240626 | 163400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 236 | 20240626 | 163300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 237 | 20240626 | 163200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 238 | 20240626 | 163100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 239 | 20240626 | 163000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 240 | 20240626 | 162900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 241 | 20240626 | 162800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 242 | 20240626 | 162700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 2684 |
| 243 | 20240626 | 162600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 244 | 20240626 | 162500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 245 | 20240626 | 162400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 246 | 20240626 | 162300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 247 | 20240626 | 162200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 248 | 20240626 | 162100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 249 | 20240626 | 162000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 250 | 20240626 | 161900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 251 | 20240626 | 161800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 252 | 20240626 | 161700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 253 | 20240626 | 161600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 254 | 20240626 | 161500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 255 | 20240626 | 161400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 256 | 20240626 | 161300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 257 | 20240626 | 161200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 258 | 20240626 | 161100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 259 | 20240626 | 161000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 260 | 20240626 | 160900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 261 | 20240626 | 160800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 262 | 20240626 | 160700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 263 | 20240626 | 160600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 264 | 20240626 | 160500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 265 | 20240626 | 160400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 266 | 20240626 | 160300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 267 | 20240626 | 160200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 268 | 20240626 | 160100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 269 | 20240626 | 160000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 270 | 20240626 | 155900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 271 | 20240626 | 155800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 272 | 20240626 | 155700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 2684 |
| 273 | 20240626 | 155600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 274 | 20240626 | 155500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 275 | 20240626 | 155400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 276 | 20240626 | 155300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 277 | 20240626 | 155200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 278 | 20240626 | 155100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 279 | 20240626 | 155000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 280 | 20240626 | 154900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 281 | 20240626 | 154800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 282 | 20240626 | 154700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 283 | 20240626 | 154600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 284 | 20240626 | 154500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 285 | 20240626 | 154400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 286 | 20240626 | 154300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 287 | 20240626 | 154200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 288 | 20240626 | 154100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 289 | 20240626 | 154000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 290 | 20240626 | 153900 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 291 | 20240626 | 153800 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 292 | 20240626 | 153700 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 293 | 20240626 | 153600 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 294 | 20240626 | 153500 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 295 | 20240626 | 153400 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 296 | 20240626 | 153300 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 297 | 20240626 | 153200 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 298 | 20240626 | 153100 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 0 |
| 299 | 20240626 | 153000 | 1057182865 | 4300 | 4300 | 4300 | 4300 | 2684 |
| 300 | 20240626 | 152900 | 1045641665 | 4320 | 4320 | 4320 | 4320 | 0 |
| 301 | 20240626 | 152800 | 1045641665 | 4320 | 4320 | 4320 | 4320 | 0 |
| 302 | 20240626 | 152700 | 1045641665 | 4320 | 4320 | 4320 | 4320 | 0 |
| 303 | 20240626 | 152600 | 1045641665 | 4320 | 4320 | 4320 | 4320 | 0 |
| 304 | 20240626 | 152500 | 1045641665 | 4320 | 4320 | 4320 | 4320 | 0 |
| 305 | 20240626 | 152400 | 1045641665 | 4320 | 4320 | 4320 | 4320 | 0 |
| 306 | 20240626 | 152300 | 1045641665 | 4320 | 4320 | 4320 | 4320 | 0 |
| 307 | 20240626 | 152200 | 1045641665 | 4320 | 4320 | 4320 | 4320 | 0 |
| 308 | 20240626 | 152100 | 1045641665 | 4320 | 4320 | 4320 | 4320 | 0 |
| 309 | 20240626 | 152000 | 1045641665 | 4320 | 4320 | 4320 | 4320 | 0 |
| 310 | 20240626 | 151900 | 1045641665 | 4320 | 4300 | 4325 | 4300 | 1726 |
| 311 | 20240626 | 151800 | 1038187925 | 4320 | 4315 | 4320 | 4300 | 629 |
| 312 | 20240626 | 151700 | 1035477395 | 4315 | 4315 | 4340 | 4315 | 157 |
| 313 | 20240626 | 151600 | 1034799915 | 4315 | 4340 | 4340 | 4315 | 787 |
| 314 | 20240626 | 151500 | 1031403975 | 4320 | 4320 | 4320 | 4320 | 945 |
| 315 | 20240626 | 151400 | 1027321575 | 4320 | 4320 | 4320 | 4320 | 1 |
| 316 | 20240626 | 151300 | 1027317255 | 4320 | 4320 | 4320 | 4320 | 16 |
| 317 | 20240626 | 151200 | 1027248135 | 4320 | 4320 | 4320 | 4320 | 24 |
| 318 | 20240626 | 151100 | 1027144455 | 4320 | 4300 | 4320 | 4300 | 258 |
| 319 | 20240626 | 151000 | 1026035035 | 4295 | 4300 | 4305 | 4295 | 3652 |
| 320 | 20240626 | 150900 | 1010333855 | 4300 | 4305 | 4305 | 4300 | 945 |
| 321 | 20240626 | 150800 | 1006266940 | 4305 | 4310 | 4315 | 4300 | 5729 |
| 322 | 20240626 | 150700 | 981615675 | 4305 | 4315 | 4315 | 4305 | 863 |
| 323 | 20240626 | 150600 | 977900090 | 4310 | 4310 | 4320 | 4310 | 1556 |
| 324 | 20240626 | 150500 | 971193590 | 4310 | 4335 | 4335 | 4310 | 4755 |
| 325 | 20240626 | 150400 | 950640060 | 4330 | 4335 | 4335 | 4330 | 585 |
| 326 | 20240626 | 150300 | 948104670 | 4335 | 4330 | 4340 | 4330 | 78 |
| 327 | 20240626 | 150200 | 947766480 | 4330 | 4335 | 4335 | 4330 | 181 |
| 328 | 20240626 | 150100 | 946981910 | 4335 | 4340 | 4340 | 4335 | 816 |
| 329 | 20240626 | 150000 | 943440770 | 4340 | 4345 | 4345 | 4340 | 95 |
| 330 | 20240626 | 145900 | 943028185 | 4345 | 4345 | 4345 | 4345 | 10 |
| 331 | 20240626 | 145800 | 942984735 | 4345 | 4340 | 4345 | 4340 | 220 |
| 332 | 20240626 | 145700 | 942029880 | 4330 | 4335 | 4335 | 4330 | 137 |
| 333 | 20240626 | 145600 | 941436620 | 4335 | 4330 | 4335 | 4330 | 68 |
| 334 | 20240626 | 145500 | 941142170 | 4330 | 4335 | 4350 | 4330 | 641 |
| 335 | 20240626 | 145400 | 938365930 | 4335 | 4340 | 4340 | 4335 | 1921 |
| 336 | 20240626 | 145300 | 930038125 | 4340 | 4340 | 4340 | 4340 | 1629 |
| 337 | 20240626 | 145200 | 922968265 | 4340 | 4345 | 4345 | 4340 | 708 |
| 338 | 20240626 | 145100 | 919892350 | 4345 | 4345 | 4345 | 4345 | 85 |
| 339 | 20240626 | 145000 | 919523025 | 4345 | 4345 | 4350 | 4345 | 632 |
| 340 | 20240626 | 144900 | 916775980 | 4345 | 4350 | 4350 | 4345 | 7 |
| 341 | 20240626 | 144800 | 916745540 | 4345 | 4345 | 4355 | 4345 | 23 |
| 342 | 20240626 | 144700 | 916645460 | 4355 | 4355 | 4355 | 4355 | 327 |
| 343 | 20240626 | 144600 | 915221375 | 4355 | 4355 | 4355 | 4355 | 0 |
| 344 | 20240626 | 144500 | 915221375 | 4355 | 4350 | 4355 | 4350 | 240 |
| 345 | 20240626 | 144400 | 914176900 | 4350 | 4350 | 4350 | 4350 | 190 |
| 346 | 20240626 | 144300 | 913350400 | 4350 | 4350 | 4350 | 4350 | 241 |
| 347 | 20240626 | 144200 | 912302050 | 4350 | 4350 | 4350 | 4350 | 0 |
| 348 | 20240626 | 144100 | 912302050 | 4350 | 4350 | 4350 | 4350 | 202 |
| 349 | 20240626 | 144000 | 911423350 | 4350 | 4350 | 4350 | 4350 | 200 |
| 350 | 20240626 | 143900 | 910553350 | 4350 | 4350 | 4350 | 4350 | 106 |
| 351 | 20240626 | 143800 | 910092250 | 4355 | 4355 | 4355 | 4355 | 321 |
| 352 | 20240626 | 143700 | 908694295 | 4355 | 4345 | 4355 | 4345 | 250 |
| 353 | 20240626 | 143600 | 907607145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 354 | 20240626 | 143500 | 907607145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 355 | 20240626 | 143400 | 907607145 | 4340 | 4340 | 4340 | 4340 | 324 |
| 356 | 20240626 | 143300 | 906200985 | 4340 | 4345 | 4345 | 4340 | 688 |
| 357 | 20240626 | 143200 | 903213270 | 4345 | 4355 | 4355 | 4345 | 590 |
| 358 | 20240626 | 143100 | 900648315 | 4350 | 4350 | 4350 | 4350 | 44 |
| 359 | 20240626 | 143000 | 900456915 | 4355 | 4355 | 4355 | 4355 | 9 |
| 360 | 20240626 | 142900 | 900417720 | 4355 | 4355 | 4355 | 4355 | 0 |
| 361 | 20240626 | 142800 | 900417720 | 4355 | 4355 | 4355 | 4355 | 161 |
| 362 | 20240626 | 142700 | 899716565 | 4350 | 4355 | 4355 | 4350 | 103 |
| 363 | 20240626 | 142600 | 899268500 | 4350 | 4350 | 4350 | 4350 | 100 |
| 364 | 20240626 | 142500 | 898833500 | 4355 | 4350 | 4355 | 4350 | 13 |
| 365 | 20240626 | 142400 | 898776945 | 4350 | 4350 | 4350 | 4350 | 197 |
| 366 | 20240626 | 142300 | 897919995 | 4345 | 4350 | 4350 | 4345 | 302 |
| 367 | 20240626 | 142200 | 896606795 | 4350 | 4355 | 4355 | 4350 | 303 |
| 368 | 20240626 | 142100 | 895288730 | 4350 | 4350 | 4350 | 4350 | 169 |
| 369 | 20240626 | 142000 | 894553580 | 4345 | 4345 | 4345 | 4345 | 0 |
| 370 | 20240626 | 141900 | 894553580 | 4345 | 4345 | 4345 | 4345 | 530 |
| 371 | 20240626 | 141800 | 892250730 | 4340 | 4345 | 4345 | 4340 | 2248 |
| 372 | 20240626 | 141700 | 882487310 | 4350 | 4345 | 4350 | 4345 | 299 |
| 373 | 20240626 | 141600 | 881187660 | 4350 | 4355 | 4355 | 4350 | 458 |
| 374 | 20240626 | 141500 | 879193830 | 4360 | 4355 | 4360 | 4355 | 346 |
| 375 | 20240626 | 141400 | 877686085 | 4360 | 4350 | 4360 | 4350 | 160 |
| 376 | 20240626 | 141300 | 876989485 | 4360 | 4360 | 4360 | 4350 | 6 |
| 377 | 20240626 | 141200 | 876963355 | 4350 | 4350 | 4350 | 4350 | 600 |
| 378 | 20240626 | 141100 | 874353355 | 4350 | 4355 | 4360 | 4350 | 638 |
| 379 | 20240626 | 141000 | 871576795 | 4360 | 4360 | 4360 | 4360 | 96 |
| 380 | 20240626 | 140900 | 871158235 | 4360 | 4360 | 4360 | 4360 | 202 |
| 381 | 20240626 | 140800 | 870277515 | 4360 | 4360 | 4360 | 4360 | 1 |
| 382 | 20240626 | 140700 | 870273155 | 4360 | 4360 | 4360 | 4360 | 16 |
| 383 | 20240626 | 140600 | 870203395 | 4360 | 4360 | 4360 | 4360 | 0 |
| 384 | 20240626 | 140500 | 870203395 | 4360 | 4355 | 4360 | 4355 | 311 |
| 385 | 20240626 | 140400 | 868847485 | 4355 | 4360 | 4360 | 4355 | 210 |
| 386 | 20240626 | 140300 | 867932885 | 4360 | 4350 | 4360 | 4350 | 154 |
| 387 | 20240626 | 140200 | 867262945 | 4350 | 4350 | 4350 | 4350 | 157 |
| 388 | 20240626 | 140100 | 866579995 | 4350 | 4360 | 4360 | 4350 | 329 |
| 389 | 20240626 | 140000 | 865148745 | 4350 | 4370 | 4370 | 4350 | 6184 |
| 390 | 20240626 | 135900 | 838169230 | 4375 | 4375 | 4375 | 4375 | 0 |
| 391 | 20240626 | 135800 | 838169230 | 4375 | 4385 | 4385 | 4375 | 1687 |
| 392 | 20240626 | 135700 | 830787460 | 4385 | 4385 | 4385 | 4385 | 11 |
| 393 | 20240626 | 135600 | 830739225 | 4380 | 4380 | 4380 | 4380 | 30 |
| 394 | 20240626 | 135500 | 830607825 | 4385 | 4385 | 4385 | 4385 | 50 |
| 395 | 20240626 | 135400 | 830388575 | 4385 | 4380 | 4385 | 4380 | 2 |
| 396 | 20240626 | 135300 | 830379810 | 4375 | 4375 | 4375 | 4375 | 2 |
| 397 | 20240626 | 135200 | 830371060 | 4375 | 4375 | 4375 | 4375 | 4 |
| 398 | 20240626 | 135100 | 830353560 | 4375 | 4375 | 4375 | 4375 | 0 |
| 399 | 20240626 | 135000 | 830353560 | 4375 | 4385 | 4385 | 4375 | 819 |
| 400 | 20240626 | 134900 | 826767435 | 4380 | 4380 | 4380 | 4380 | 151 |
| 401 | 20240626 | 134800 | 826106055 | 4385 | 4385 | 4385 | 4385 | 0 |
| 402 | 20240626 | 134700 | 826106055 | 4385 | 4385 | 4385 | 4385 | 1 |
| 403 | 20240626 | 134600 | 826101670 | 4380 | 4380 | 4380 | 4380 | 100 |
| 404 | 20240626 | 134500 | 825663670 | 4385 | 4380 | 4385 | 4375 | 1552 |
| 405 | 20240626 | 134400 | 818871630 | 4380 | 4385 | 4385 | 4380 | 2 |
| 406 | 20240626 | 134300 | 818862865 | 4380 | 4375 | 4380 | 4375 | 517 |
| 407 | 20240626 | 134200 | 816600720 | 4375 | 4375 | 4385 | 4375 | 651 |
| 408 | 20240626 | 134100 | 813752585 | 4375 | 4380 | 4380 | 4375 | 237 |
| 409 | 20240626 | 134000 | 812714540 | 4385 | 4380 | 4385 | 4380 | 3 |
| 410 | 20240626 | 133900 | 812701395 | 4380 | 4385 | 4385 | 4380 | 519 |
| 411 | 20240626 | 133800 | 810428000 | 4385 | 4380 | 4395 | 4380 | 105 |
| 412 | 20240626 | 133700 | 809967980 | 4385 | 4385 | 4385 | 4385 | 149 |
| 413 | 20240626 | 133600 | 809314615 | 4385 | 4385 | 4390 | 4385 | 112 |
| 414 | 20240626 | 133500 | 808823485 | 4385 | 4385 | 4385 | 4385 | 6 |
| 415 | 20240626 | 133400 | 808797175 | 4400 | 4385 | 4400 | 4385 | 72 |
| 416 | 20240626 | 133300 | 808480740 | 4400 | 4400 | 4400 | 4400 | 14 |
| 417 | 20240626 | 133200 | 808419140 | 4410 | 4410 | 4410 | 4410 | 0 |
| 418 | 20240626 | 133100 | 808419140 | 4410 | 4390 | 4410 | 4385 | 252 |
| 419 | 20240626 | 133000 | 807313570 | 4390 | 4405 | 4410 | 4390 | 299 |
| 420 | 20240626 | 132900 | 805995465 | 4410 | 4410 | 4410 | 4410 | 19 |
| 421 | 20240626 | 132800 | 805911675 | 4410 | 4410 | 4410 | 4410 | 11 |
| 422 | 20240626 | 132700 | 805863165 | 4405 | 4405 | 4405 | 4400 | 704 |
| 423 | 20240626 | 132600 | 802762060 | 4385 | 4420 | 4420 | 4385 | 2762 |
| 424 | 20240626 | 132500 | 790609985 | 4405 | 4425 | 4425 | 4405 | 2002 |
| 425 | 20240626 | 132400 | 781785660 | 4430 | 4430 | 4430 | 4430 | 0 |
| 426 | 20240626 | 132300 | 781785660 | 4430 | 4430 | 4430 | 4430 | 0 |
| 427 | 20240626 | 132200 | 781785660 | 4430 | 4430 | 4430 | 4430 | 0 |
| 428 | 20240626 | 132100 | 781785660 | 4430 | 4420 | 4430 | 4420 | 11 |
| 429 | 20240626 | 132000 | 781737010 | 4420 | 4420 | 4420 | 4420 | 0 |
| 430 | 20240626 | 131900 | 781737010 | 4420 | 4420 | 4420 | 4420 | 0 |
| 431 | 20240626 | 131800 | 781737010 | 4420 | 4420 | 4420 | 4420 | 0 |
| 432 | 20240626 | 131700 | 781737010 | 4420 | 4425 | 4425 | 4415 | 237 |
| 433 | 20240626 | 131600 | 780690585 | 4420 | 4420 | 4420 | 4420 | 0 |
| 434 | 20240626 | 131500 | 780690585 | 4420 | 4420 | 4420 | 4420 | 0 |
| 435 | 20240626 | 131400 | 780690585 | 4420 | 4425 | 4425 | 4420 | 639 |
| 436 | 20240626 | 131300 | 777866185 | 4420 | 4420 | 4420 | 4420 | 0 |
| 437 | 20240626 | 131200 | 777866185 | 4420 | 4430 | 4445 | 4420 | 351 |
| 438 | 20240626 | 131100 | 776314090 | 4430 | 4430 | 4430 | 4430 | 109 |
| 439 | 20240626 | 131000 | 775831220 | 4430 | 4430 | 4430 | 4430 | 0 |
| 440 | 20240626 | 130900 | 775831220 | 4430 | 4430 | 4430 | 4430 | 1 |
| 441 | 20240626 | 130800 | 775826790 | 4420 | 4430 | 4430 | 4420 | 16 |
| 442 | 20240626 | 130700 | 775756060 | 4430 | 4430 | 4430 | 4430 | 11 |
| 443 | 20240626 | 130600 | 775707330 | 4410 | 4410 | 4410 | 4410 | 0 |
| 444 | 20240626 | 130500 | 775707330 | 4410 | 4425 | 4430 | 4410 | 148 |
| 445 | 20240626 | 130400 | 775052500 | 4425 | 4410 | 4425 | 4410 | 131 |
| 446 | 20240626 | 130300 | 774473340 | 4425 | 4425 | 4425 | 4425 | 0 |
| 447 | 20240626 | 130200 | 774473340 | 4425 | 4425 | 4425 | 4425 | 0 |
| 448 | 20240626 | 130100 | 774473340 | 4425 | 4425 | 4425 | 4425 | 0 |
| 449 | 20240626 | 130000 | 774473340 | 4425 | 4425 | 4425 | 4425 | 0 |
| 450 | 20240626 | 125900 | 774473340 | 4425 | 4425 | 4425 | 4425 | 0 |
| 451 | 20240626 | 125800 | 774473340 | 4425 | 4405 | 4425 | 4405 | 204 |
| 452 | 20240626 | 125700 | 773574295 | 4405 | 4405 | 4405 | 4405 | 19 |
| 453 | 20240626 | 125600 | 773490600 | 4405 | 4400 | 4405 | 4400 | 455 |
| 454 | 20240626 | 125500 | 771488570 | 4405 | 4415 | 4415 | 4405 | 624 |
| 455 | 20240626 | 125400 | 768739525 | 4430 | 4430 | 4430 | 4430 | 1 |
| 456 | 20240626 | 125300 | 768735095 | 4400 | 4400 | 4400 | 4400 | 0 |
| 457 | 20240626 | 125200 | 768735095 | 4400 | 4400 | 4400 | 4400 | 12 |
| 458 | 20240626 | 125100 | 768682295 | 4430 | 4425 | 4430 | 4425 | 302 |
| 459 | 20240626 | 125000 | 767345445 | 4425 | 4400 | 4425 | 4400 | 1040 |
| 460 | 20240626 | 124900 | 762759395 | 4400 | 4400 | 4400 | 4400 | 9 |
| 461 | 20240626 | 124800 | 762719795 | 4430 | 4430 | 4430 | 4430 | 1 |
| 462 | 20240626 | 124700 | 762715365 | 4440 | 4440 | 4440 | 4440 | 0 |
| 463 | 20240626 | 124600 | 762715365 | 4440 | 4440 | 4440 | 4440 | 0 |
| 464 | 20240626 | 124500 | 762715365 | 4440 | 4440 | 4440 | 4440 | 1002 |
| 465 | 20240626 | 124400 | 758266485 | 4440 | 4400 | 4440 | 4400 | 4033 |
| 466 | 20240626 | 124300 | 740516470 | 4395 | 4395 | 4395 | 4395 | 2 |
| 467 | 20240626 | 124200 | 740507680 | 4390 | 4390 | 4390 | 4390 | 882 |
| 468 | 20240626 | 124100 | 736635700 | 4385 | 4385 | 4385 | 4385 | 66 |
| 469 | 20240626 | 124000 | 736346290 | 4385 | 4385 | 4385 | 4385 | 10 |
| 470 | 20240626 | 123900 | 736302440 | 4385 | 4380 | 4385 | 4380 | 101 |
| 471 | 20240626 | 123800 | 735860055 | 4385 | 4385 | 4385 | 4385 | 1 |
| 472 | 20240626 | 123700 | 735855670 | 4375 | 4380 | 4380 | 4375 | 120 |
| 473 | 20240626 | 123600 | 735330615 | 4385 | 4390 | 4390 | 4385 | 42 |
| 474 | 20240626 | 123500 | 735146345 | 4390 | 4390 | 4390 | 4390 | 6 |
| 475 | 20240626 | 123400 | 735120005 | 4390 | 4390 | 4390 | 4390 | 0 |
| 476 | 20240626 | 123300 | 735120005 | 4390 | 4390 | 4390 | 4390 | 0 |
| 477 | 20240626 | 123200 | 735120005 | 4390 | 4375 | 4390 | 4375 | 161 |
| 478 | 20240626 | 123100 | 734415600 | 4375 | 4375 | 4375 | 4375 | 0 |
| 479 | 20240626 | 123000 | 734415600 | 4375 | 4375 | 4375 | 4375 | 0 |
| 480 | 20240626 | 122900 | 734415600 | 4375 | 4390 | 4390 | 4375 | 994 |
| 481 | 20240626 | 122800 | 730066295 | 4375 | 4375 | 4375 | 4375 | 51 |
| 482 | 20240626 | 122700 | 729843170 | 4375 | 4390 | 4390 | 4375 | 634 |
| 483 | 20240626 | 122600 | 727061635 | 4390 | 4390 | 4390 | 4390 | 4 |
| 484 | 20240626 | 122500 | 727044075 | 4390 | 4390 | 4390 | 4390 | 0 |
| 485 | 20240626 | 122400 | 727044075 | 4390 | 4385 | 4390 | 4385 | 1270 |
| 486 | 20240626 | 122300 | 721475025 | 4390 | 4395 | 4395 | 4390 | 1610 |
| 487 | 20240626 | 122200 | 714405435 | 4400 | 4400 | 4400 | 4400 | 0 |
| 488 | 20240626 | 122100 | 714405435 | 4400 | 4400 | 4400 | 4390 | 229 |
| 489 | 20240626 | 122000 | 713400035 | 4400 | 4400 | 4400 | 4400 | 0 |
| 490 | 20240626 | 121900 | 713400035 | 4400 | 4400 | 4400 | 4400 | 9 |
| 491 | 20240626 | 121800 | 713360435 | 4385 | 4385 | 4385 | 4385 | 47 |
| 492 | 20240626 | 121700 | 713154340 | 4385 | 4385 | 4385 | 4385 | 0 |
| 493 | 20240626 | 121600 | 713154340 | 4385 | 4385 | 4385 | 4385 | 20 |
| 494 | 20240626 | 121500 | 713066640 | 4385 | 4370 | 4385 | 4365 | 1457 |
| 495 | 20240626 | 121400 | 706694210 | 4365 | 4370 | 4370 | 4365 | 1173 |
| 496 | 20240626 | 121300 | 701569200 | 4370 | 4380 | 4380 | 4370 | 510 |
| 497 | 20240626 | 121200 | 699339075 | 4400 | 4400 | 4400 | 4400 | 0 |
| 498 | 20240626 | 121100 | 699339075 | 4400 | 4375 | 4400 | 4375 | 284 |
| 499 | 20240626 | 121000 | 698096550 | 4375 | 4385 | 4385 | 4375 | 309 |
| 500 | 20240626 | 120900 | 696744055 | 4375 | 4375 | 4375 | 4375 | 32 |
| 501 | 20240626 | 120800 | 696604055 | 4400 | 4400 | 4400 | 4400 | 0 |
| 502 | 20240626 | 120700 | 696604055 | 4400 | 4370 | 4400 | 4370 | 195 |
| 503 | 20240626 | 120600 | 695751545 | 4370 | 4390 | 4400 | 4370 | 381 |
| 504 | 20240626 | 120500 | 694085585 | 4400 | 4400 | 4400 | 4400 | 0 |
| 505 | 20240626 | 120400 | 694085585 | 4400 | 4400 | 4400 | 4400 | 10 |
| 506 | 20240626 | 120300 | 694041585 | 4390 | 4390 | 4390 | 4390 | 0 |
| 507 | 20240626 | 120200 | 694041585 | 4390 | 4400 | 4400 | 4390 | 30 |
| 508 | 20240626 | 120100 | 693909695 | 4400 | 4400 | 4400 | 4395 | 311 |
| 509 | 20240626 | 120000 | 692541300 | 4395 | 4405 | 4405 | 4395 | 622 |
| 510 | 20240626 | 115900 | 689803890 | 4405 | 4400 | 4405 | 4360 | 9225 |
| 511 | 20240626 | 115800 | 649452000 | 4400 | 4415 | 4415 | 4400 | 492 |
| 512 | 20240626 | 115700 | 647287170 | 4405 | 4405 | 4405 | 4405 | 0 |
| 513 | 20240626 | 115600 | 647287170 | 4405 | 4415 | 4415 | 4405 | 334 |
| 514 | 20240626 | 115500 | 645815820 | 4420 | 4420 | 4420 | 4420 | 0 |
| 515 | 20240626 | 115400 | 645815820 | 4420 | 4420 | 4420 | 4420 | 161 |
| 516 | 20240626 | 115300 | 645104200 | 4420 | 4420 | 4420 | 4420 | 1553 |
| 517 | 20240626 | 115200 | 638239940 | 4425 | 4425 | 4425 | 4425 | 113 |
| 518 | 20240626 | 115100 | 637739915 | 4425 | 4420 | 4425 | 4420 | 227 |
| 519 | 20240626 | 115000 | 636736570 | 4420 | 4420 | 4420 | 4420 | 1 |
| 520 | 20240626 | 114900 | 636732150 | 4405 | 4415 | 4415 | 4405 | 917 |
| 521 | 20240626 | 114800 | 632683765 | 4415 | 4415 | 4415 | 4415 | 115 |
| 522 | 20240626 | 114700 | 632176040 | 4415 | 4405 | 4415 | 4405 | 1729 |
| 523 | 20240626 | 114600 | 624559715 | 4405 | 4405 | 4405 | 4405 | 55 |
| 524 | 20240626 | 114500 | 624317440 | 4405 | 4405 | 4405 | 4405 | 0 |
| 525 | 20240626 | 114400 | 624317440 | 4405 | 4405 | 4405 | 4400 | 711 |
| 526 | 20240626 | 114300 | 621187485 | 4410 | 4415 | 4415 | 4410 | 1570 |
| 527 | 20240626 | 114200 | 614258670 | 4415 | 4420 | 4420 | 4415 | 248 |
| 528 | 20240626 | 114100 | 613163520 | 4415 | 4450 | 4450 | 4415 | 974 |
| 529 | 20240626 | 114000 | 608844815 | 4430 | 4435 | 4435 | 4425 | 1639 |
| 530 | 20240626 | 113900 | 601588210 | 4440 | 4455 | 4455 | 4440 | 543 |
| 531 | 20240626 | 113800 | 599177275 | 4440 | 4440 | 4440 | 4440 | 61 |
| 532 | 20240626 | 113700 | 598906435 | 4455 | 4440 | 4455 | 4440 | 2 |
| 533 | 20240626 | 113600 | 598897540 | 4455 | 4450 | 4455 | 4445 | 233 |
| 534 | 20240626 | 113500 | 597860690 | 4430 | 4440 | 4440 | 4430 | 50 |
| 535 | 20240626 | 113400 | 597638960 | 4455 | 4455 | 4455 | 4455 | 0 |
| 536 | 20240626 | 113300 | 597638960 | 4455 | 4450 | 4455 | 4450 | 11 |
| 537 | 20240626 | 113200 | 597590005 | 4450 | 4450 | 4450 | 4450 | 1210 |
| 538 | 20240626 | 113100 | 592205505 | 4440 | 4440 | 4440 | 4440 | 3 |
| 539 | 20240626 | 113000 | 592192185 | 4445 | 4445 | 4445 | 4445 | 0 |
| 540 | 20240626 | 112900 | 592192185 | 4445 | 4445 | 4445 | 4445 | 0 |
| 541 | 20240626 | 112800 | 592192185 | 4445 | 4450 | 4450 | 4445 | 60 |
| 542 | 20240626 | 112700 | 591925460 | 4450 | 4450 | 4450 | 4450 | 0 |
| 543 | 20240626 | 112600 | 591925460 | 4450 | 4445 | 4450 | 4440 | 13 |
| 544 | 20240626 | 112500 | 591867675 | 4450 | 4450 | 4450 | 4450 | 0 |
| 545 | 20240626 | 112400 | 591867675 | 4450 | 4450 | 4450 | 4450 | 2 |
| 546 | 20240626 | 112300 | 591858775 | 4450 | 4450 | 4450 | 4450 | 50 |
| 547 | 20240626 | 112200 | 591636275 | 4455 | 4455 | 4455 | 4455 | 500 |
| 548 | 20240626 | 112100 | 589408775 | 4455 | 4455 | 4455 | 4455 | 0 |
| 549 | 20240626 | 112000 | 589408775 | 4455 | 4455 | 4455 | 4455 | 0 |
| 550 | 20240626 | 111900 | 589408775 | 4455 | 4455 | 4455 | 4455 | 20 |
| 551 | 20240626 | 111800 | 589319675 | 4455 | 4455 | 4455 | 4455 | 6 |
| 552 | 20240626 | 111700 | 589292945 | 4460 | 4450 | 4460 | 4450 | 494 |
| 553 | 20240626 | 111600 | 587091785 | 4455 | 4445 | 4455 | 4445 | 13 |
| 554 | 20240626 | 111500 | 587033900 | 4455 | 4455 | 4455 | 4455 | 1001 |
| 555 | 20240626 | 111400 | 582574445 | 4455 | 4450 | 4455 | 4440 | 1075 |
| 556 | 20240626 | 111300 | 577785690 | 4445 | 4440 | 4445 | 4440 | 1051 |
| 557 | 20240626 | 111200 | 573119245 | 4440 | 4440 | 4440 | 4440 | 1 |
| 558 | 20240626 | 111100 | 573114805 | 4435 | 4435 | 4435 | 4435 | 130 |
| 559 | 20240626 | 111000 | 572538255 | 4435 | 4435 | 4435 | 4435 | 1 |
| 560 | 20240626 | 110900 | 572533820 | 4435 | 4435 | 4435 | 4435 | 0 |
| 561 | 20240626 | 110800 | 572533820 | 4435 | 4420 | 4435 | 4420 | 16 |
| 562 | 20240626 | 110700 | 572463075 | 4420 | 4415 | 4420 | 4415 | 57 |
| 563 | 20240626 | 110600 | 572211410 | 4420 | 4420 | 4420 | 4420 | 5 |
| 564 | 20240626 | 110500 | 572189310 | 4420 | 4420 | 4420 | 4420 | 5 |
| 565 | 20240626 | 110400 | 572167210 | 4420 | 4410 | 4420 | 4405 | 971 |
| 566 | 20240626 | 110300 | 567889110 | 4410 | 4410 | 4410 | 4410 | 438 |
| 567 | 20240626 | 110200 | 565957530 | 4415 | 4415 | 4415 | 4415 | 81 |
| 568 | 20240626 | 110100 | 565599915 | 4415 | 4410 | 4415 | 4410 | 102 |
| 569 | 20240626 | 110000 | 565150085 | 4415 | 4415 | 4415 | 4415 | 0 |
| 570 | 20240626 | 105900 | 565150085 | 4415 | 4415 | 4415 | 4415 | 8 |
| 571 | 20240626 | 105800 | 565114765 | 4405 | 4415 | 4415 | 4405 | 623 |
| 572 | 20240626 | 105700 | 562369650 | 4415 | 4405 | 4415 | 4405 | 46 |
| 573 | 20240626 | 105600 | 562166850 | 4415 | 4415 | 4420 | 4415 | 52 |
| 574 | 20240626 | 105500 | 561937250 | 4415 | 4415 | 4415 | 4415 | 0 |
| 575 | 20240626 | 105400 | 561937250 | 4415 | 4410 | 4415 | 4410 | 1684 |
| 576 | 20240626 | 105300 | 554508200 | 4415 | 4430 | 4430 | 4415 | 2749 |
| 577 | 20240626 | 105200 | 542352585 | 4440 | 4435 | 4440 | 4435 | 27 |
| 578 | 20240626 | 105100 | 542232830 | 4435 | 4435 | 4435 | 4435 | 125 |
| 579 | 20240626 | 105000 | 541678455 | 4435 | 4445 | 4445 | 4435 | 33 |
| 580 | 20240626 | 104900 | 541531920 | 4445 | 4445 | 4445 | 4430 | 8690 |
| 581 | 20240626 | 104800 | 502985550 | 4445 | 4455 | 4455 | 4445 | 3737 |
| 582 | 20240626 | 104700 | 486365985 | 4455 | 4455 | 4455 | 4455 | 65 |
| 583 | 20240626 | 104600 | 486076410 | 4455 | 4450 | 4455 | 4450 | 2406 |
| 584 | 20240626 | 104500 | 475368660 | 4455 | 4455 | 4455 | 4455 | 15 |
| 585 | 20240626 | 104400 | 475301835 | 4455 | 4460 | 4460 | 4455 | 1413 |
| 586 | 20240626 | 104300 | 469006910 | 4460 | 4465 | 4465 | 4460 | 303 |
| 587 | 20240626 | 104200 | 467655490 | 4465 | 4465 | 4465 | 4465 | 1 |
| 588 | 20240626 | 104100 | 467651025 | 4470 | 4470 | 4470 | 4470 | 0 |
| 589 | 20240626 | 104000 | 467651025 | 4470 | 4470 | 4470 | 4470 | 0 |
| 590 | 20240626 | 103900 | 467651025 | 4470 | 4470 | 4470 | 4470 | 1 |
| 591 | 20240626 | 103800 | 467646555 | 4470 | 4460 | 4470 | 4460 | 7 |
| 592 | 20240626 | 103700 | 467615305 | 4470 | 4470 | 4470 | 4470 | 10 |
| 593 | 20240626 | 103600 | 467570605 | 4455 | 4465 | 4465 | 4455 | 2456 |
| 594 | 20240626 | 103500 | 456621315 | 4470 | 4470 | 4470 | 4470 | 75 |
| 595 | 20240626 | 103400 | 456286065 | 4470 | 4470 | 4470 | 4470 | 28 |
| 596 | 20240626 | 103300 | 456160905 | 4480 | 4480 | 4480 | 4480 | 121 |
| 597 | 20240626 | 103200 | 455618825 | 4480 | 4480 | 4480 | 4480 | 0 |
| 598 | 20240626 | 103100 | 455618825 | 4480 | 4480 | 4480 | 4480 | 18 |
| 599 | 20240626 | 103000 | 455538185 | 4485 | 4485 | 4485 | 4485 | 181 |
| 600 | 20240626 | 102900 | 454726400 | 4485 | 4475 | 4485 | 4475 | 164 |
| 601 | 20240626 | 102800 | 453991665 | 4470 | 4470 | 4470 | 4470 | 113 |
| 602 | 20240626 | 102700 | 453486555 | 4470 | 4470 | 4470 | 4470 | 1 |
| 603 | 20240626 | 102600 | 453482085 | 4465 | 4465 | 4465 | 4465 | 146 |
| 604 | 20240626 | 102500 | 452830195 | 4465 | 4465 | 4465 | 4465 | 43 |
| 605 | 20240626 | 102400 | 452638200 | 4465 | 4470 | 4470 | 4465 | 4 |
| 606 | 20240626 | 102300 | 452620335 | 4460 | 4460 | 4460 | 4460 | 271 |
| 607 | 20240626 | 102200 | 451411675 | 4460 | 4460 | 4460 | 4460 | 5 |
| 608 | 20240626 | 102100 | 451389375 | 4460 | 4460 | 4460 | 4460 | 22 |
| 609 | 20240626 | 102000 | 451291255 | 4455 | 4460 | 4460 | 4455 | 185 |
| 610 | 20240626 | 101900 | 450466800 | 4460 | 4455 | 4460 | 4455 | 150 |
| 611 | 20240626 | 101800 | 449798305 | 4455 | 4460 | 4460 | 4455 | 224 |
| 612 | 20240626 | 101700 | 448799515 | 4460 | 4460 | 4460 | 4460 | 77 |
| 613 | 20240626 | 101600 | 448456095 | 4460 | 4460 | 4460 | 4460 | 0 |
| 614 | 20240626 | 101500 | 448456095 | 4460 | 4465 | 4465 | 4455 | 2262 |
| 615 | 20240626 | 101400 | 438368945 | 4465 | 4465 | 4465 | 4465 | 0 |
| 616 | 20240626 | 101300 | 438368945 | 4465 | 4465 | 4465 | 4465 | 102 |
| 617 | 20240626 | 101200 | 437913515 | 4465 | 4470 | 4470 | 4465 | 7 |
| 618 | 20240626 | 101100 | 437882245 | 4470 | 4470 | 4470 | 4465 | 12 |
| 619 | 20240626 | 101000 | 437828645 | 4470 | 4470 | 4470 | 4470 | 3 |
| 620 | 20240626 | 100900 | 437815235 | 4470 | 4470 | 4470 | 4470 | 500 |
| 621 | 20240626 | 100800 | 435580235 | 4470 | 4470 | 4470 | 4470 | 0 |
| 622 | 20240626 | 100700 | 435580235 | 4470 | 4470 | 4470 | 4470 | 0 |
| 623 | 20240626 | 100600 | 435580235 | 4470 | 4465 | 4470 | 4465 | 1058 |
| 624 | 20240626 | 100500 | 430854705 | 4465 | 4460 | 4465 | 4460 | 78 |
| 625 | 20240626 | 100400 | 430506440 | 4465 | 4465 | 4465 | 4465 | 16 |
| 626 | 20240626 | 100300 | 430435000 | 4460 | 4460 | 4460 | 4460 | 0 |
| 627 | 20240626 | 100200 | 430435000 | 4460 | 4460 | 4460 | 4460 | 255 |
| 628 | 20240626 | 100100 | 429297700 | 4460 | 4460 | 4460 | 4460 | 373 |
| 629 | 20240626 | 100000 | 427634120 | 4460 | 4465 | 4465 | 4460 | 44 |
| 630 | 20240626 | 095900 | 427437780 | 4465 | 4465 | 4470 | 4465 | 2089 |
| 631 | 20240626 | 095800 | 418110340 | 4470 | 4475 | 4475 | 4470 | 198 |
| 632 | 20240626 | 095700 | 417225170 | 4475 | 4470 | 4475 | 4470 | 11 |
| 633 | 20240626 | 095600 | 417175995 | 4475 | 4475 | 4475 | 4470 | 338 |
| 634 | 20240626 | 095500 | 415663645 | 4475 | 4470 | 4475 | 4470 | 110 |
| 635 | 20240626 | 095400 | 415171935 | 4470 | 4470 | 4470 | 4470 | 32 |
| 636 | 20240626 | 095300 | 415028895 | 4475 | 4475 | 4475 | 4475 | 1 |
| 637 | 20240626 | 095200 | 415024420 | 4465 | 4470 | 4470 | 4465 | 282 |
| 638 | 20240626 | 095100 | 413764385 | 4475 | 4490 | 4490 | 4475 | 235 |
| 639 | 20240626 | 095000 | 412712725 | 4490 | 4490 | 4490 | 4490 | 0 |
| 640 | 20240626 | 094900 | 412712725 | 4490 | 4485 | 4490 | 4485 | 574 |
| 641 | 20240626 | 094800 | 410135810 | 4485 | 4485 | 4485 | 4485 | 1 |
| 642 | 20240626 | 094700 | 410131325 | 4480 | 4485 | 4485 | 4480 | 830 |
| 643 | 20240626 | 094600 | 406412775 | 4485 | 4480 | 4485 | 4480 | 104 |
| 644 | 20240626 | 094500 | 405946845 | 4485 | 4485 | 4495 | 4465 | 2028 |
| 645 | 20240626 | 094400 | 396873500 | 4485 | 4485 | 4490 | 4485 | 116 |
| 646 | 20240626 | 094300 | 396353230 | 4490 | 4490 | 4490 | 4485 | 2006 |
| 647 | 20240626 | 094200 | 387346790 | 4490 | 4500 | 4500 | 4490 | 991 |
| 648 | 20240626 | 094100 | 382893960 | 4500 | 4500 | 4500 | 4500 | 320 |
| 649 | 20240626 | 094000 | 381453960 | 4510 | 4510 | 4510 | 4510 | 377 |
| 650 | 20240626 | 093900 | 379753690 | 4510 | 4500 | 4510 | 4495 | 323 |
| 651 | 20240626 | 093800 | 378300725 | 4510 | 4510 | 4510 | 4510 | 324 |
| 652 | 20240626 | 093700 | 376839485 | 4510 | 4510 | 4510 | 4510 | 33 |
| 653 | 20240626 | 093600 | 376690655 | 4510 | 4510 | 4510 | 4510 | 32 |
| 654 | 20240626 | 093500 | 376546335 | 4495 | 4495 | 4495 | 4495 | 11 |
| 655 | 20240626 | 093400 | 376496890 | 4510 | 4505 | 4510 | 4490 | 393 |
| 656 | 20240626 | 093300 | 374730440 | 4510 | 4490 | 4510 | 4490 | 968 |
| 657 | 20240626 | 093200 | 370383385 | 4490 | 4510 | 4510 | 4485 | 11485 |
| 658 | 20240626 | 093100 | 318758115 | 4500 | 4500 | 4500 | 4500 | 0 |
| 659 | 20240626 | 093000 | 318758115 | 4500 | 4505 | 4505 | 4500 | 1217 |
| 660 | 20240626 | 092900 | 313281345 | 4505 | 4510 | 4510 | 4505 | 18 |
| 661 | 20240626 | 092800 | 313200200 | 4530 | 4500 | 4530 | 4500 | 1567 |
| 662 | 20240626 | 092700 | 306139660 | 4510 | 4520 | 4520 | 4510 | 225 |
| 663 | 20240626 | 092600 | 305122710 | 4535 | 4540 | 4540 | 4500 | 266 |
| 664 | 20240626 | 092500 | 303922125 | 4540 | 4530 | 4545 | 4530 | 591 |
| 665 | 20240626 | 092400 | 301238105 | 4535 | 4550 | 4555 | 4530 | 1214 |
| 666 | 20240626 | 092300 | 295721960 | 4555 | 4545 | 4555 | 4540 | 1201 |
| 667 | 20240626 | 092200 | 290257805 | 4545 | 4490 | 4545 | 4490 | 4512 |
| 668 | 20240626 | 092100 | 269855525 | 4495 | 4475 | 4495 | 4460 | 1582 |
| 669 | 20240626 | 092000 | 262765185 | 4490 | 4475 | 4490 | 4475 | 2043 |
| 670 | 20240626 | 091900 | 253616365 | 4475 | 4450 | 4475 | 4450 | 3164 |
| 671 | 20240626 | 091800 | 239512465 | 4450 | 4450 | 4450 | 4450 | 1190 |
| 672 | 20240626 | 091700 | 234216965 | 4450 | 4460 | 4480 | 4450 | 750 |
| 673 | 20240626 | 091600 | 230872580 | 4460 | 4450 | 4460 | 4450 | 1427 |
| 674 | 20240626 | 091500 | 224508280 | 4460 | 4440 | 4460 | 4440 | 52 |
| 675 | 20240626 | 091400 | 224277340 | 4460 | 4460 | 4460 | 4450 | 8 |
| 676 | 20240626 | 091300 | 224241680 | 4440 | 4460 | 4460 | 4430 | 7031 |
| 677 | 20240626 | 091200 | 193027605 | 4460 | 4455 | 4460 | 4455 | 176 |
| 678 | 20240626 | 091100 | 192243250 | 4460 | 4455 | 4460 | 4445 | 537 |
| 679 | 20240626 | 091000 | 189853920 | 4460 | 4455 | 4460 | 4455 | 170 |
| 680 | 20240626 | 090900 | 189096565 | 4460 | 4460 | 4460 | 4455 | 215 |
| 681 | 20240626 | 090800 | 188137670 | 4480 | 4460 | 4480 | 4460 | 215 |
| 682 | 20240626 | 090700 | 187178585 | 4480 | 4485 | 4485 | 4460 | 973 |
| 683 | 20240626 | 090600 | 182821715 | 4485 | 4440 | 4485 | 4440 | 897 |
| 684 | 20240626 | 090500 | 178826175 | 4430 | 4440 | 4440 | 4430 | 3186 |
| 685 | 20240626 | 090400 | 164710330 | 4455 | 4455 | 4460 | 4435 | 5832 |
| 686 | 20240626 | 090300 | 138758625 | 4455 | 4495 | 4495 | 4455 | 7537 |
| 687 | 20240626 | 090200 | 104946710 | 4495 | 4535 | 4535 | 4495 | 14653 |
| 688 | 20240626 | 090100 | 38854060 | 4535 | 4500 | 4540 | 4495 | 804 |
| 689 | 20240626 | 090000 | 35231670 | 4495 | 4580 | 4580 | 4495 | 7663 |