28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 183100 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 54111 |
| 3 | 20240621 | 183000 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 4 | 20240621 | 182900 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 5 | 20240621 | 182800 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 6 | 20240621 | 182700 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 7 | 20240621 | 182600 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 8 | 20240621 | 182500 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 9 | 20240621 | 182400 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 10 | 20240621 | 182300 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 11 | 20240621 | 182200 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 12 | 20240621 | 182100 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 13 | 20240621 | 182000 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 14 | 20240621 | 181900 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 15 | 20240621 | 181800 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 16 | 20240621 | 181700 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 17 | 20240621 | 181600 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 18 | 20240621 | 181500 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 19 | 20240621 | 181400 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 20 | 20240621 | 181300 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 21 | 20240621 | 181200 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 22 | 20240621 | 181100 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 23 | 20240621 | 181000 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 24 | 20240621 | 180900 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 25 | 20240621 | 180800 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 26 | 20240621 | 180700 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 27 | 20240621 | 180600 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 28 | 20240621 | 180500 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 29 | 20240621 | 180400 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 30 | 20240621 | 180300 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 31 | 20240621 | 180200 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 32 | 20240621 | 180100 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 54111 |
| 33 | 20240621 | 180000 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 34 | 20240621 | 175900 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 35 | 20240621 | 175800 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 36 | 20240621 | 175700 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 37 | 20240621 | 175600 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 38 | 20240621 | 175500 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 39 | 20240621 | 175400 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 40 | 20240621 | 175300 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 41 | 20240621 | 175200 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 42 | 20240621 | 175100 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 43 | 20240621 | 175000 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 44 | 20240621 | 174900 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 45 | 20240621 | 174800 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 46 | 20240621 | 174700 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 47 | 20240621 | 174600 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 48 | 20240621 | 174500 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 49 | 20240621 | 174400 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 50 | 20240621 | 174300 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 51 | 20240621 | 174200 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 52 | 20240621 | 174100 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 53 | 20240621 | 174000 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 54 | 20240621 | 173900 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 55 | 20240621 | 173800 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 56 | 20240621 | 173700 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 57 | 20240621 | 173600 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 58 | 20240621 | 173500 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 59 | 20240621 | 173400 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 60 | 20240621 | 173300 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 61 | 20240621 | 173200 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 62 | 20240621 | 173100 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 54111 |
| 63 | 20240621 | 173000 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 64 | 20240621 | 172900 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 65 | 20240621 | 172800 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 66 | 20240621 | 172700 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 67 | 20240621 | 172600 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 68 | 20240621 | 172500 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 69 | 20240621 | 172400 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 70 | 20240621 | 172300 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 71 | 20240621 | 172200 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 72 | 20240621 | 172100 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 73 | 20240621 | 172000 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 74 | 20240621 | 171900 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 75 | 20240621 | 171800 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 76 | 20240621 | 171700 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 77 | 20240621 | 171600 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 78 | 20240621 | 171500 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 79 | 20240621 | 171400 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 80 | 20240621 | 171300 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 81 | 20240621 | 171200 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 82 | 20240621 | 171100 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 83 | 20240621 | 171000 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 84 | 20240621 | 170900 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 85 | 20240621 | 170800 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 86 | 20240621 | 170700 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 87 | 20240621 | 170600 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 88 | 20240621 | 170500 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 89 | 20240621 | 170400 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 90 | 20240621 | 170300 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 91 | 20240621 | 170200 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 92 | 20240621 | 170100 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 54111 |
| 93 | 20240621 | 170000 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 94 | 20240621 | 165900 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 95 | 20240621 | 165800 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 96 | 20240621 | 165700 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 97 | 20240621 | 165600 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 98 | 20240621 | 165500 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 99 | 20240621 | 165400 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 100 | 20240621 | 165300 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 101 | 20240621 | 165200 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 102 | 20240621 | 165100 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 103 | 20240621 | 165000 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 104 | 20240621 | 164900 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 105 | 20240621 | 164800 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 106 | 20240621 | 164700 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 107 | 20240621 | 164600 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 108 | 20240621 | 164500 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 109 | 20240621 | 164400 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 110 | 20240621 | 164300 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 111 | 20240621 | 164200 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 112 | 20240621 | 164100 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 113 | 20240621 | 164000 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 114 | 20240621 | 163900 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 115 | 20240621 | 163800 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 116 | 20240621 | 163700 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 117 | 20240621 | 163600 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 118 | 20240621 | 163500 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 119 | 20240621 | 163400 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 120 | 20240621 | 163300 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 121 | 20240621 | 163200 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 122 | 20240621 | 163100 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 54111 |
| 123 | 20240621 | 163000 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 124 | 20240621 | 162900 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 125 | 20240621 | 162800 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 126 | 20240621 | 162700 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 127 | 20240621 | 162600 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 128 | 20240621 | 162500 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 129 | 20240621 | 162400 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 130 | 20240621 | 162300 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 131 | 20240621 | 162200 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 132 | 20240621 | 162100 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 133 | 20240621 | 162000 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 134 | 20240621 | 161900 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 135 | 20240621 | 161800 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 136 | 20240621 | 161700 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 137 | 20240621 | 161600 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 138 | 20240621 | 161500 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 139 | 20240621 | 161400 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 140 | 20240621 | 161300 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 141 | 20240621 | 161200 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 142 | 20240621 | 161100 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 143 | 20240621 | 161000 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 144 | 20240621 | 160900 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 145 | 20240621 | 160800 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 146 | 20240621 | 160700 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 147 | 20240621 | 160600 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 148 | 20240621 | 160500 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 149 | 20240621 | 160400 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 150 | 20240621 | 160300 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 151 | 20240621 | 160200 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 152 | 20240621 | 160100 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 54111 |
| 153 | 20240621 | 160000 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 154 | 20240621 | 155900 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 155 | 20240621 | 155800 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 156 | 20240621 | 155700 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 157 | 20240621 | 155600 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 158 | 20240621 | 155500 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 159 | 20240621 | 155400 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 160 | 20240621 | 155300 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 161 | 20240621 | 155200 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 162 | 20240621 | 155100 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 163 | 20240621 | 155000 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 164 | 20240621 | 154900 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 165 | 20240621 | 154800 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 166 | 20240621 | 154700 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 167 | 20240621 | 154600 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 168 | 20240621 | 154500 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 169 | 20240621 | 154400 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 170 | 20240621 | 154300 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 171 | 20240621 | 154200 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 172 | 20240621 | 154100 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 173 | 20240621 | 154000 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 174 | 20240621 | 153900 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 175 | 20240621 | 153800 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 176 | 20240621 | 153700 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 177 | 20240621 | 153600 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 178 | 20240621 | 153500 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 179 | 20240621 | 153400 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 180 | 20240621 | 153300 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 181 | 20240621 | 153200 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 0 |
| 182 | 20240621 | 153100 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 54111 |
| 183 | 20240621 | 153000 | 2533029030 | 4955 | 4955 | 4955 | 4955 | 54111 |
| 184 | 20240621 | 152900 | 2264909025 | 4955 | 4955 | 4955 | 4955 | 0 |
| 185 | 20240621 | 152800 | 2264909025 | 4955 | 4955 | 4955 | 4955 | 0 |
| 186 | 20240621 | 152700 | 2264909025 | 4955 | 4955 | 4955 | 4955 | 0 |
| 187 | 20240621 | 152600 | 2264909025 | 4955 | 4955 | 4955 | 4955 | 0 |
| 188 | 20240621 | 152500 | 2264909025 | 4955 | 4955 | 4955 | 4955 | 0 |
| 189 | 20240621 | 152400 | 2264909025 | 4955 | 4955 | 4955 | 4955 | 0 |
| 190 | 20240621 | 152300 | 2264909025 | 4955 | 4955 | 4955 | 4955 | 0 |
| 191 | 20240621 | 152200 | 2264909025 | 4955 | 4955 | 4955 | 4955 | 0 |
| 192 | 20240621 | 152100 | 2264909025 | 4955 | 4955 | 4955 | 4955 | 0 |
| 193 | 20240621 | 152000 | 2264909025 | 4955 | 4955 | 4955 | 4955 | 0 |
| 194 | 20240621 | 151900 | 2264909025 | 4955 | 4975 | 4975 | 4950 | 350 |
| 195 | 20240621 | 151800 | 2263171530 | 4965 | 4960 | 4975 | 4960 | 1542 |
| 196 | 20240621 | 151700 | 2255504245 | 4975 | 4965 | 4975 | 4960 | 2449 |
| 197 | 20240621 | 151600 | 2243341330 | 4960 | 4960 | 4965 | 4960 | 960 |
| 198 | 20240621 | 151500 | 2238577230 | 4965 | 4965 | 4965 | 4960 | 6275 |
| 199 | 20240621 | 151400 | 2207425770 | 4960 | 4955 | 4965 | 4955 | 1359 |
| 200 | 20240621 | 151300 | 2200685185 | 4960 | 4960 | 4960 | 4950 | 855 |
| 201 | 20240621 | 151200 | 2196447125 | 4965 | 4965 | 4965 | 4955 | 5938 |
| 202 | 20240621 | 151100 | 2166992250 | 4965 | 4965 | 4965 | 4965 | 1000 |
| 203 | 20240621 | 151000 | 2162027250 | 4960 | 4970 | 4970 | 4960 | 2901 |
| 204 | 20240621 | 150900 | 2147623445 | 4970 | 4970 | 4970 | 4970 | 1031 |
| 205 | 20240621 | 150800 | 2142499375 | 4965 | 4970 | 4970 | 4965 | 1973 |
| 206 | 20240621 | 150700 | 2132695430 | 4965 | 4970 | 4970 | 4965 | 2089 |
| 207 | 20240621 | 150600 | 2122315110 | 4975 | 4975 | 4975 | 4970 | 1717 |
| 208 | 20240621 | 150500 | 2113773040 | 4975 | 4975 | 4975 | 4970 | 1333 |
| 209 | 20240621 | 150400 | 2107143030 | 4975 | 4970 | 4975 | 4970 | 1833 |
| 210 | 20240621 | 150300 | 2098029510 | 4970 | 4965 | 4970 | 4960 | 4275 |
| 211 | 20240621 | 150200 | 2076801295 | 4970 | 4975 | 4975 | 4965 | 2162 |
| 212 | 20240621 | 150100 | 2066056645 | 4965 | 4975 | 4975 | 4965 | 1017 |
| 213 | 20240621 | 150000 | 2061002375 | 4970 | 4970 | 4975 | 4965 | 2908 |
| 214 | 20240621 | 145900 | 2046549000 | 4975 | 4970 | 4975 | 4970 | 1541 |
| 215 | 20240621 | 145800 | 2038885725 | 4970 | 4970 | 4970 | 4965 | 1154 |
| 216 | 20240621 | 145700 | 2033150765 | 4970 | 4970 | 4970 | 4970 | 1568 |
| 217 | 20240621 | 145600 | 2025357805 | 4965 | 4970 | 4970 | 4960 | 2112 |
| 218 | 20240621 | 145500 | 2014867990 | 4965 | 4960 | 4965 | 4955 | 605 |
| 219 | 20240621 | 145400 | 2011867440 | 4965 | 4970 | 4970 | 4960 | 4794 |
| 220 | 20240621 | 145300 | 1988056690 | 4965 | 4965 | 4970 | 4960 | 1425 |
| 221 | 20240621 | 145200 | 1980978560 | 4970 | 4970 | 4970 | 4965 | 1982 |
| 222 | 20240621 | 145100 | 1971129930 | 4965 | 4965 | 4970 | 4965 | 1193 |
| 223 | 20240621 | 145000 | 1965205535 | 4960 | 4965 | 4965 | 4960 | 1398 |
| 224 | 20240621 | 144900 | 1958266455 | 4960 | 4970 | 4970 | 4960 | 1390 |
| 225 | 20240621 | 144800 | 1951364685 | 4965 | 4970 | 4970 | 4960 | 486 |
| 226 | 20240621 | 144700 | 1948951200 | 4960 | 4965 | 4970 | 4960 | 3794 |
| 227 | 20240621 | 144600 | 1930112790 | 4965 | 4965 | 4965 | 4955 | 2478 |
| 228 | 20240621 | 144500 | 1917811720 | 4950 | 4960 | 4960 | 4950 | 1276 |
| 229 | 20240621 | 144400 | 1911485520 | 4955 | 4955 | 4955 | 4950 | 1476 |
| 230 | 20240621 | 144300 | 1904175320 | 4955 | 4955 | 4955 | 4955 | 0 |
| 231 | 20240621 | 144200 | 1904175320 | 4955 | 4960 | 4965 | 4955 | 607 |
| 232 | 20240621 | 144100 | 1901165050 | 4960 | 4955 | 4960 | 4955 | 1490 |
| 233 | 20240621 | 144000 | 1893781030 | 4960 | 4960 | 4960 | 4955 | 1303 |
| 234 | 20240621 | 143900 | 1887320335 | 4960 | 4955 | 4960 | 4955 | 867 |
| 235 | 20240621 | 143800 | 1883024165 | 4955 | 4955 | 4955 | 4950 | 435 |
| 236 | 20240621 | 143700 | 1880869435 | 4955 | 4955 | 4955 | 4955 | 82 |
| 237 | 20240621 | 143600 | 1880463125 | 4950 | 4955 | 4955 | 4950 | 377 |
| 238 | 20240621 | 143500 | 1878595685 | 4945 | 4955 | 4955 | 4945 | 243 |
| 239 | 20240621 | 143400 | 1877393370 | 4950 | 4945 | 4950 | 4945 | 269 |
| 240 | 20240621 | 143300 | 1876061875 | 4945 | 4950 | 4950 | 4945 | 529 |
| 241 | 20240621 | 143200 | 1873444585 | 4950 | 4945 | 4950 | 4945 | 907 |
| 242 | 20240621 | 143100 | 1868959325 | 4940 | 4940 | 4940 | 4940 | 926 |
| 243 | 20240621 | 143000 | 1864384885 | 4940 | 4945 | 4945 | 4940 | 2359 |
| 244 | 20240621 | 142900 | 1852730130 | 4945 | 4945 | 4945 | 4945 | 0 |
| 245 | 20240621 | 142800 | 1852730130 | 4945 | 4945 | 4945 | 4945 | 3 |
| 246 | 20240621 | 142700 | 1852715295 | 4950 | 4945 | 4950 | 4945 | 436 |
| 247 | 20240621 | 142600 | 1850557985 | 4945 | 4945 | 4945 | 4945 | 1 |
| 248 | 20240621 | 142500 | 1850553040 | 4945 | 4955 | 4955 | 4945 | 315 |
| 249 | 20240621 | 142400 | 1848992785 | 4945 | 4960 | 4960 | 4945 | 3329 |
| 250 | 20240621 | 142300 | 1832506060 | 4965 | 4960 | 4965 | 4960 | 265 |
| 251 | 20240621 | 142200 | 1831190370 | 4960 | 4960 | 4960 | 4960 | 500 |
| 252 | 20240621 | 142100 | 1828710370 | 4960 | 4955 | 4960 | 4955 | 95 |
| 253 | 20240621 | 142000 | 1828239220 | 4960 | 4960 | 4960 | 4960 | 181 |
| 254 | 20240621 | 141900 | 1827341460 | 4965 | 4965 | 4965 | 4965 | 458 |
| 255 | 20240621 | 141800 | 1825067490 | 4960 | 4965 | 4965 | 4960 | 1500 |
| 256 | 20240621 | 141700 | 1817626945 | 4960 | 4965 | 4965 | 4960 | 1038 |
| 257 | 20240621 | 141600 | 1812474675 | 4965 | 4965 | 4965 | 4965 | 124 |
| 258 | 20240621 | 141500 | 1811859015 | 4965 | 4965 | 4965 | 4960 | 568 |
| 259 | 20240621 | 141400 | 1809039550 | 4965 | 4965 | 4965 | 4965 | 0 |
| 260 | 20240621 | 141300 | 1809039550 | 4965 | 4960 | 4965 | 4960 | 369 |
| 261 | 20240621 | 141200 | 1807207760 | 4960 | 4955 | 4960 | 4955 | 153 |
| 262 | 20240621 | 141100 | 1806448885 | 4950 | 4960 | 4960 | 4950 | 517 |
| 263 | 20240621 | 141000 | 1803887155 | 4960 | 4960 | 4960 | 4960 | 779 |
| 264 | 20240621 | 140900 | 1800023315 | 4960 | 4960 | 4960 | 4960 | 258 |
| 265 | 20240621 | 140800 | 1798743635 | 4955 | 4945 | 4955 | 4945 | 168 |
| 266 | 20240621 | 140700 | 1797911205 | 4945 | 4955 | 4960 | 4945 | 454 |
| 267 | 20240621 | 140600 | 1795663540 | 4960 | 4950 | 4960 | 4950 | 2570 |
| 268 | 20240621 | 140500 | 1782928895 | 4950 | 4955 | 4955 | 4940 | 1911 |
| 269 | 20240621 | 140400 | 1773488005 | 4955 | 4940 | 4955 | 4940 | 457 |
| 270 | 20240621 | 140300 | 1771226015 | 4955 | 4950 | 4955 | 4940 | 429 |
| 271 | 20240621 | 140200 | 1769101025 | 4950 | 4950 | 4955 | 4940 | 537 |
| 272 | 20240621 | 140100 | 1766442505 | 4950 | 4955 | 4955 | 4940 | 244 |
| 273 | 20240621 | 140000 | 1765235990 | 4955 | 4955 | 4955 | 4955 | 299 |
| 274 | 20240621 | 135900 | 1763754445 | 4955 | 4955 | 4955 | 4955 | 2 |
| 275 | 20240621 | 135800 | 1763744535 | 4955 | 4940 | 4955 | 4940 | 272 |
| 276 | 20240621 | 135700 | 1762396985 | 4940 | 4950 | 4950 | 4940 | 481 |
| 277 | 20240621 | 135600 | 1760017345 | 4950 | 4950 | 4950 | 4950 | 258 |
| 278 | 20240621 | 135500 | 1758740245 | 4950 | 4950 | 4950 | 4950 | 1 |
| 279 | 20240621 | 135400 | 1758735295 | 4940 | 4945 | 4945 | 4940 | 561 |
| 280 | 20240621 | 135300 | 1755961745 | 4945 | 4940 | 4945 | 4940 | 249 |
| 281 | 20240621 | 135200 | 1754731635 | 4940 | 4940 | 4940 | 4940 | 258 |
| 282 | 20240621 | 135100 | 1753457115 | 4930 | 4940 | 4940 | 4930 | 326 |
| 283 | 20240621 | 135000 | 1751847915 | 4940 | 4940 | 4940 | 4940 | 258 |
| 284 | 20240621 | 134900 | 1750573395 | 4935 | 4935 | 4935 | 4930 | 105 |
| 285 | 20240621 | 134800 | 1750055720 | 4930 | 4940 | 4940 | 4930 | 2052 |
| 286 | 20240621 | 134700 | 1739932520 | 4940 | 4940 | 4940 | 4940 | 72 |
| 287 | 20240621 | 134600 | 1739576840 | 4940 | 4940 | 4940 | 4940 | 51 |
| 288 | 20240621 | 134500 | 1739324900 | 4935 | 4935 | 4935 | 4935 | 259 |
| 289 | 20240621 | 134400 | 1738046735 | 4930 | 4930 | 4930 | 4930 | 0 |
| 290 | 20240621 | 134300 | 1738046735 | 4930 | 4930 | 4930 | 4920 | 456 |
| 291 | 20240621 | 134200 | 1735798665 | 4930 | 4930 | 4930 | 4930 | 0 |
| 292 | 20240621 | 134100 | 1735798665 | 4930 | 4915 | 4930 | 4915 | 259 |
| 293 | 20240621 | 134000 | 1734521810 | 4925 | 4925 | 4925 | 4925 | 0 |
| 294 | 20240621 | 133900 | 1734521810 | 4925 | 4920 | 4930 | 4915 | 2557 |
| 295 | 20240621 | 133800 | 1721939965 | 4920 | 4920 | 4930 | 4920 | 1138 |
| 296 | 20240621 | 133700 | 1716340985 | 4920 | 4935 | 4940 | 4920 | 3995 |
| 297 | 20240621 | 133600 | 1696649975 | 4930 | 4935 | 4935 | 4930 | 368 |
| 298 | 20240621 | 133500 | 1694834250 | 4935 | 4935 | 4940 | 4930 | 3863 |
| 299 | 20240621 | 133400 | 1675754860 | 4935 | 4940 | 4940 | 4935 | 1044 |
| 300 | 20240621 | 133300 | 1670600885 | 4945 | 4940 | 4945 | 4940 | 262 |
| 301 | 20240621 | 133200 | 1669305315 | 4945 | 4945 | 4945 | 4945 | 0 |
| 302 | 20240621 | 133100 | 1669305315 | 4945 | 4940 | 4945 | 4935 | 563 |
| 303 | 20240621 | 133000 | 1666523025 | 4935 | 4935 | 4935 | 4935 | 0 |
| 304 | 20240621 | 132900 | 1666523025 | 4935 | 4940 | 4940 | 4935 | 315 |
| 305 | 20240621 | 132800 | 1664967210 | 4935 | 4935 | 4935 | 4935 | 0 |
| 306 | 20240621 | 132700 | 1664967210 | 4935 | 4935 | 4935 | 4935 | 57 |
| 307 | 20240621 | 132600 | 1664685915 | 4945 | 4940 | 4955 | 4935 | 2700 |
| 308 | 20240621 | 132500 | 1651356725 | 4955 | 4950 | 4955 | 4940 | 2513 |
| 309 | 20240621 | 132400 | 1638935695 | 4955 | 4960 | 4960 | 4950 | 1204 |
| 310 | 20240621 | 132300 | 1632970445 | 4960 | 4960 | 4960 | 4960 | 0 |
| 311 | 20240621 | 132200 | 1632970445 | 4960 | 4965 | 4965 | 4955 | 1333 |
| 312 | 20240621 | 132100 | 1626358775 | 4960 | 4960 | 4960 | 4955 | 239 |
| 313 | 20240621 | 132000 | 1625173610 | 4955 | 4960 | 4960 | 4955 | 386 |
| 314 | 20240621 | 131900 | 1623259690 | 4960 | 4960 | 4960 | 4960 | 207 |
| 315 | 20240621 | 131800 | 1622232970 | 4960 | 4955 | 4960 | 4955 | 12 |
| 316 | 20240621 | 131700 | 1622173500 | 4950 | 4950 | 4950 | 4950 | 176 |
| 317 | 20240621 | 131600 | 1621302300 | 4950 | 4950 | 4955 | 4950 | 271 |
| 318 | 20240621 | 131500 | 1619959520 | 4955 | 4955 | 4955 | 4950 | 467 |
| 319 | 20240621 | 131400 | 1617646240 | 4950 | 4955 | 4955 | 4950 | 358 |
| 320 | 20240621 | 131300 | 1615872850 | 4955 | 4955 | 4955 | 4955 | 1 |
| 321 | 20240621 | 131200 | 1615867895 | 4955 | 4950 | 4955 | 4945 | 1191 |
| 322 | 20240621 | 131100 | 1609972685 | 4950 | 4945 | 4950 | 4945 | 23 |
| 323 | 20240621 | 131000 | 1609858910 | 4940 | 4950 | 4950 | 4940 | 412 |
| 324 | 20240621 | 130900 | 1607821050 | 4945 | 4955 | 4955 | 4945 | 2816 |
| 325 | 20240621 | 130800 | 1593882650 | 4955 | 4955 | 4955 | 4955 | 258 |
| 326 | 20240621 | 130700 | 1592604260 | 4950 | 4950 | 4950 | 4950 | 15 |
| 327 | 20240621 | 130600 | 1592530010 | 4950 | 4945 | 4950 | 4945 | 196 |
| 328 | 20240621 | 130500 | 1591560785 | 4950 | 4945 | 4950 | 4945 | 263 |
| 329 | 20240621 | 130400 | 1590258955 | 4940 | 4940 | 4940 | 4940 | 0 |
| 330 | 20240621 | 130300 | 1590258955 | 4940 | 4930 | 4940 | 4930 | 2512 |
| 331 | 20240621 | 130200 | 1577854620 | 4930 | 4935 | 4940 | 4930 | 1669 |
| 332 | 20240621 | 130100 | 1569619945 | 4935 | 4935 | 4935 | 4935 | 258 |
| 333 | 20240621 | 130000 | 1568346715 | 4940 | 4935 | 4940 | 4935 | 2 |
| 334 | 20240621 | 125900 | 1568336840 | 4930 | 4935 | 4935 | 4925 | 1655 |
| 335 | 20240621 | 125800 | 1560170240 | 4940 | 4950 | 4950 | 4930 | 6640 |
| 336 | 20240621 | 125700 | 1527366815 | 4950 | 4940 | 4950 | 4940 | 1178 |
| 337 | 20240621 | 125600 | 1521544340 | 4940 | 4940 | 4940 | 4940 | 1 |
| 338 | 20240621 | 125500 | 1521539400 | 4935 | 4920 | 4935 | 4920 | 5 |
| 339 | 20240621 | 125400 | 1521514740 | 4930 | 4925 | 4930 | 4925 | 1249 |
| 340 | 20240621 | 125300 | 1515359145 | 4915 | 4930 | 4930 | 4915 | 2549 |
| 341 | 20240621 | 125200 | 1502817110 | 4920 | 4935 | 4935 | 4920 | 2068 |
| 342 | 20240621 | 125100 | 1492616375 | 4940 | 4950 | 4950 | 4940 | 4595 |
| 343 | 20240621 | 125000 | 1469898915 | 4950 | 4950 | 4955 | 4950 | 1164 |
| 344 | 20240621 | 124900 | 1464137030 | 4950 | 4955 | 4955 | 4950 | 1740 |
| 345 | 20240621 | 124800 | 1455516630 | 4945 | 4945 | 4945 | 4945 | 26 |
| 346 | 20240621 | 124700 | 1455388060 | 4940 | 4955 | 4955 | 4940 | 2178 |
| 347 | 20240621 | 124600 | 1444598725 | 4940 | 4950 | 4955 | 4940 | 367 |
| 348 | 20240621 | 124500 | 1442781835 | 4950 | 4945 | 4950 | 4940 | 869 |
| 349 | 20240621 | 124400 | 1438483275 | 4945 | 4935 | 4945 | 4935 | 122 |
| 350 | 20240621 | 124300 | 1437880495 | 4935 | 4945 | 4945 | 4935 | 1146 |
| 351 | 20240621 | 124200 | 1432218050 | 4935 | 4950 | 4950 | 4935 | 714 |
| 352 | 20240621 | 124100 | 1428686640 | 4935 | 4945 | 4945 | 4935 | 770 |
| 353 | 20240621 | 124000 | 1424880440 | 4945 | 4940 | 4950 | 4935 | 811 |
| 354 | 20240621 | 123900 | 1420872940 | 4940 | 4940 | 4940 | 4930 | 313 |
| 355 | 20240621 | 123800 | 1419327925 | 4940 | 4935 | 4940 | 4935 | 162 |
| 356 | 20240621 | 123700 | 1418528270 | 4935 | 4935 | 4935 | 4935 | 3 |
| 357 | 20240621 | 123600 | 1418513465 | 4935 | 4925 | 4935 | 4925 | 259 |
| 358 | 20240621 | 123500 | 1417235310 | 4920 | 4920 | 4920 | 4920 | 45 |
| 359 | 20240621 | 123400 | 1417013910 | 4915 | 4915 | 4915 | 4915 | 258 |
| 360 | 20240621 | 123300 | 1415745840 | 4915 | 4910 | 4915 | 4905 | 568 |
| 361 | 20240621 | 123200 | 1412955770 | 4915 | 4915 | 4915 | 4915 | 301 |
| 362 | 20240621 | 123100 | 1411476355 | 4915 | 4915 | 4915 | 4915 | 4 |
| 363 | 20240621 | 123000 | 1411456695 | 4915 | 4915 | 4915 | 4910 | 654 |
| 364 | 20240621 | 122900 | 1408242865 | 4915 | 4920 | 4920 | 4915 | 98 |
| 365 | 20240621 | 122800 | 1407761145 | 4915 | 4915 | 4915 | 4915 | 192 |
| 366 | 20240621 | 122700 | 1406817465 | 4905 | 4905 | 4905 | 4905 | 23 |
| 367 | 20240621 | 122600 | 1406704650 | 4910 | 4920 | 4920 | 4900 | 7916 |
| 368 | 20240621 | 122500 | 1367844430 | 4920 | 4925 | 4930 | 4920 | 1268 |
| 369 | 20240621 | 122400 | 1361599010 | 4925 | 4925 | 4925 | 4925 | 0 |
| 370 | 20240621 | 122300 | 1361599010 | 4925 | 4925 | 4925 | 4925 | 257 |
| 371 | 20240621 | 122200 | 1360333285 | 4925 | 4925 | 4925 | 4925 | 1 |
| 372 | 20240621 | 122100 | 1360328360 | 4925 | 4925 | 4925 | 4925 | 258 |
| 373 | 20240621 | 122000 | 1359057710 | 4920 | 4925 | 4925 | 4920 | 370 |
| 374 | 20240621 | 121900 | 1357237300 | 4920 | 4920 | 4920 | 4920 | 4 |
| 375 | 20240621 | 121800 | 1357217620 | 4920 | 4920 | 4920 | 4920 | 26 |
| 376 | 20240621 | 121700 | 1357089700 | 4920 | 4920 | 4920 | 4915 | 1073 |
| 377 | 20240621 | 121600 | 1351813705 | 4925 | 4930 | 4930 | 4925 | 4001 |
| 378 | 20240621 | 121500 | 1332106625 | 4930 | 4940 | 4940 | 4930 | 368 |
| 379 | 20240621 | 121400 | 1330289625 | 4940 | 4925 | 4940 | 4925 | 215 |
| 380 | 20240621 | 121300 | 1329229540 | 4940 | 4925 | 4940 | 4925 | 438 |
| 381 | 20240621 | 121200 | 1327067020 | 4920 | 4935 | 4935 | 4920 | 651 |
| 382 | 20240621 | 121100 | 1323858580 | 4935 | 4930 | 4935 | 4930 | 332 |
| 383 | 20240621 | 121000 | 1322221680 | 4925 | 4925 | 4925 | 4925 | 22 |
| 384 | 20240621 | 120900 | 1322113330 | 4920 | 4910 | 4920 | 4910 | 1741 |
| 385 | 20240621 | 120800 | 1313557760 | 4910 | 4905 | 4910 | 4905 | 1090 |
| 386 | 20240621 | 120700 | 1308206360 | 4905 | 4905 | 4905 | 4905 | 492 |
| 387 | 20240621 | 120600 | 1305793100 | 4900 | 4900 | 4900 | 4900 | 1163 |
| 388 | 20240621 | 120500 | 1300094400 | 4905 | 4910 | 4910 | 4905 | 735 |
| 389 | 20240621 | 120400 | 1296488995 | 4910 | 4910 | 4910 | 4910 | 258 |
| 390 | 20240621 | 120300 | 1295222215 | 4905 | 4905 | 4905 | 4905 | 0 |
| 391 | 20240621 | 120200 | 1295222215 | 4905 | 4905 | 4910 | 4905 | 582 |
| 392 | 20240621 | 120100 | 1292366215 | 4910 | 4910 | 4910 | 4910 | 100 |
| 393 | 20240621 | 120000 | 1291875215 | 4910 | 4905 | 4910 | 4905 | 7 |
| 394 | 20240621 | 115900 | 1291840855 | 4900 | 4915 | 4915 | 4900 | 3657 |
| 395 | 20240621 | 115800 | 1273902085 | 4925 | 4925 | 4925 | 4925 | 258 |
| 396 | 20240621 | 115700 | 1272631435 | 4915 | 4915 | 4915 | 4915 | 11 |
| 397 | 20240621 | 115600 | 1272577370 | 4925 | 4925 | 4925 | 4925 | 258 |
| 398 | 20240621 | 115500 | 1271306720 | 4915 | 4915 | 4915 | 4915 | 0 |
| 399 | 20240621 | 115400 | 1271306720 | 4915 | 4920 | 4920 | 4915 | 673 |
| 400 | 20240621 | 115300 | 1267996035 | 4915 | 4915 | 4915 | 4915 | 0 |
| 401 | 20240621 | 115200 | 1267996035 | 4915 | 4915 | 4915 | 4915 | 177 |
| 402 | 20240621 | 115100 | 1267126080 | 4910 | 4910 | 4910 | 4910 | 1 |
| 403 | 20240621 | 115000 | 1267121170 | 4905 | 4910 | 4915 | 4905 | 414 |
| 404 | 20240621 | 114900 | 1265087395 | 4910 | 4905 | 4910 | 4905 | 72 |
| 405 | 20240621 | 114800 | 1264734230 | 4910 | 4910 | 4910 | 4900 | 367 |
| 406 | 20240621 | 114700 | 1262933250 | 4900 | 4915 | 4915 | 4900 | 204 |
| 407 | 20240621 | 114600 | 1261933375 | 4905 | 4910 | 4910 | 4905 | 623 |
| 408 | 20240621 | 114500 | 1258874985 | 4905 | 4900 | 4905 | 4900 | 1710 |
| 409 | 20240621 | 114400 | 1250495780 | 4900 | 4900 | 4900 | 4900 | 830 |
| 410 | 20240621 | 114300 | 1246428780 | 4900 | 4930 | 4930 | 4900 | 3270 |
| 411 | 20240621 | 114200 | 1230373960 | 4920 | 4920 | 4920 | 4920 | 0 |
| 412 | 20240621 | 114100 | 1230373960 | 4920 | 4920 | 4920 | 4920 | 259 |
| 413 | 20240621 | 114000 | 1229099680 | 4910 | 4910 | 4910 | 4910 | 1 |
| 414 | 20240621 | 113900 | 1229094770 | 4910 | 4910 | 4915 | 4910 | 321 |
| 415 | 20240621 | 113800 | 1227517370 | 4910 | 4910 | 4910 | 4910 | 0 |
| 416 | 20240621 | 113700 | 1227517370 | 4910 | 4910 | 4910 | 4910 | 879 |
| 417 | 20240621 | 113600 | 1223201480 | 4915 | 4910 | 4915 | 4910 | 41 |
| 418 | 20240621 | 113500 | 1223000165 | 4910 | 4910 | 4910 | 4910 | 99 |
| 419 | 20240621 | 113400 | 1222514075 | 4910 | 4910 | 4910 | 4905 | 1151 |
| 420 | 20240621 | 113300 | 1216863810 | 4910 | 4910 | 4910 | 4910 | 35 |
| 421 | 20240621 | 113200 | 1216691960 | 4900 | 4900 | 4900 | 4900 | 102 |
| 422 | 20240621 | 113100 | 1216192160 | 4900 | 4900 | 4905 | 4895 | 1241 |
| 423 | 20240621 | 113000 | 1210107435 | 4900 | 4895 | 4900 | 4895 | 11 |
| 424 | 20240621 | 112900 | 1210053585 | 4895 | 4895 | 4905 | 4895 | 316 |
| 425 | 20240621 | 112800 | 1208504185 | 4895 | 4895 | 4895 | 4895 | 161 |
| 426 | 20240621 | 112700 | 1207716090 | 4895 | 4915 | 4915 | 4895 | 982 |
| 427 | 20240621 | 112600 | 1202897545 | 4905 | 4905 | 4905 | 4905 | 32 |
| 428 | 20240621 | 112500 | 1202740585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 429 | 20240621 | 112400 | 1202740585 | 4900 | 4900 | 4900 | 4895 | 2821 |
| 430 | 20240621 | 112300 | 1188918665 | 4900 | 4910 | 4910 | 4900 | 2095 |
| 431 | 20240621 | 112200 | 1178638790 | 4910 | 4910 | 4920 | 4910 | 372 |
| 432 | 20240621 | 112100 | 1176809690 | 4910 | 4910 | 4910 | 4910 | 0 |
| 433 | 20240621 | 112000 | 1176809690 | 4910 | 4920 | 4920 | 4910 | 1013 |
| 434 | 20240621 | 111900 | 1171829065 | 4920 | 4920 | 4920 | 4920 | 13 |
| 435 | 20240621 | 111800 | 1171765105 | 4920 | 4925 | 4925 | 4920 | 763 |
| 436 | 20240621 | 111700 | 1168008490 | 4915 | 4915 | 4915 | 4915 | 1 |
| 437 | 20240621 | 111600 | 1168003575 | 4925 | 4925 | 4925 | 4925 | 258 |
| 438 | 20240621 | 111500 | 1166732925 | 4915 | 4915 | 4915 | 4915 | 1 |
| 439 | 20240621 | 111400 | 1166728010 | 4915 | 4925 | 4925 | 4915 | 338 |
| 440 | 20240621 | 111300 | 1165064160 | 4915 | 4915 | 4915 | 4915 | 148 |
| 441 | 20240621 | 111200 | 1164336740 | 4920 | 4925 | 4925 | 4920 | 298 |
| 442 | 20240621 | 111100 | 1162869275 | 4925 | 4925 | 4930 | 4910 | 1408 |
| 443 | 20240621 | 111000 | 1155940895 | 4925 | 4915 | 4925 | 4915 | 491 |
| 444 | 20240621 | 110900 | 1153526330 | 4915 | 4915 | 4915 | 4915 | 7 |
| 445 | 20240621 | 110800 | 1153491925 | 4915 | 4915 | 4915 | 4915 | 300 |
| 446 | 20240621 | 110700 | 1152017425 | 4910 | 4910 | 4910 | 4910 | 0 |
| 447 | 20240621 | 110600 | 1152017425 | 4910 | 4915 | 4915 | 4910 | 370 |
| 448 | 20240621 | 110500 | 1150199230 | 4915 | 4915 | 4915 | 4915 | 20 |
| 449 | 20240621 | 110400 | 1150100930 | 4915 | 4920 | 4920 | 4915 | 1018 |
| 450 | 20240621 | 110300 | 1145094130 | 4920 | 4920 | 4920 | 4915 | 2614 |
| 451 | 20240621 | 110200 | 1132233860 | 4910 | 4910 | 4910 | 4910 | 1 |
| 452 | 20240621 | 110100 | 1132228950 | 4910 | 4910 | 4920 | 4910 | 384 |
| 453 | 20240621 | 110000 | 1130340930 | 4910 | 4910 | 4910 | 4910 | 1 |
| 454 | 20240621 | 105900 | 1130336020 | 4920 | 4920 | 4920 | 4920 | 258 |
| 455 | 20240621 | 105800 | 1129066660 | 4910 | 4910 | 4910 | 4910 | 0 |
| 456 | 20240621 | 105700 | 1129066660 | 4910 | 4915 | 4920 | 4910 | 2954 |
| 457 | 20240621 | 105600 | 1114555035 | 4915 | 4915 | 4915 | 4915 | 0 |
| 458 | 20240621 | 105500 | 1114555035 | 4915 | 4915 | 4915 | 4915 | 512 |
| 459 | 20240621 | 105400 | 1112038555 | 4915 | 4915 | 4915 | 4915 | 82 |
| 460 | 20240621 | 105300 | 1111635525 | 4910 | 4915 | 4915 | 4910 | 2050 |
| 461 | 20240621 | 105200 | 1101563660 | 4915 | 4910 | 4915 | 4910 | 828 |
| 462 | 20240621 | 105100 | 1097497590 | 4910 | 4910 | 4915 | 4910 | 478 |
| 463 | 20240621 | 105000 | 1095149320 | 4910 | 4915 | 4915 | 4910 | 190 |
| 464 | 20240621 | 104900 | 1094215620 | 4910 | 4915 | 4920 | 4910 | 2238 |
| 465 | 20240621 | 104800 | 1083216220 | 4915 | 4920 | 4920 | 4915 | 1092 |
| 466 | 20240621 | 104700 | 1077846540 | 4920 | 4920 | 4920 | 4915 | 383 |
| 467 | 20240621 | 104600 | 1075962740 | 4920 | 4920 | 4920 | 4920 | 20 |
| 468 | 20240621 | 104500 | 1075864340 | 4920 | 4920 | 4920 | 4920 | 108 |
| 469 | 20240621 | 104400 | 1075332980 | 4925 | 4925 | 4925 | 4920 | 1571 |
| 470 | 20240621 | 104300 | 1067596945 | 4920 | 4930 | 4930 | 4920 | 4743 |
| 471 | 20240621 | 104200 | 1044226440 | 4935 | 4935 | 4935 | 4930 | 434 |
| 472 | 20240621 | 104100 | 1042085150 | 4935 | 4935 | 4935 | 4935 | 87 |
| 473 | 20240621 | 104000 | 1041655805 | 4935 | 4935 | 4935 | 4930 | 410 |
| 474 | 20240621 | 103900 | 1039632795 | 4930 | 4930 | 4930 | 4930 | 0 |
| 475 | 20240621 | 103800 | 1039632795 | 4930 | 4935 | 4935 | 4930 | 407 |
| 476 | 20240621 | 103700 | 1037624665 | 4935 | 4935 | 4935 | 4935 | 54 |
| 477 | 20240621 | 103600 | 1037358175 | 4935 | 4935 | 4935 | 4935 | 308 |
| 478 | 20240621 | 103500 | 1035838195 | 4935 | 4935 | 4935 | 4935 | 36 |
| 479 | 20240621 | 103400 | 1035660535 | 4935 | 4935 | 4935 | 4935 | 384 |
| 480 | 20240621 | 103300 | 1033765495 | 4930 | 4960 | 4960 | 4930 | 2625 |
| 481 | 20240621 | 103200 | 1020801525 | 4960 | 4950 | 4960 | 4935 | 348 |
| 482 | 20240621 | 103100 | 1019079725 | 4940 | 4940 | 4940 | 4940 | 68 |
| 483 | 20240621 | 103000 | 1018743805 | 4940 | 4940 | 4950 | 4940 | 275 |
| 484 | 20240621 | 102900 | 1017385255 | 4935 | 4940 | 4940 | 4935 | 2217 |
| 485 | 20240621 | 102800 | 1006436270 | 4945 | 4945 | 4945 | 4945 | 442 |
| 486 | 20240621 | 102700 | 1004250580 | 4940 | 4940 | 4940 | 4940 | 349 |
| 487 | 20240621 | 102600 | 1002526520 | 4940 | 4955 | 4955 | 4940 | 1243 |
| 488 | 20240621 | 102500 | 996377310 | 4945 | 4955 | 4955 | 4945 | 443 |
| 489 | 20240621 | 102400 | 994182255 | 4955 | 4955 | 4955 | 4955 | 100 |
| 490 | 20240621 | 102300 | 993686755 | 4955 | 4955 | 4955 | 4950 | 960 |
| 491 | 20240621 | 102200 | 988932260 | 4960 | 4960 | 4960 | 4960 | 404 |
| 492 | 20240621 | 102100 | 986928420 | 4960 | 4960 | 4960 | 4960 | 135 |
| 493 | 20240621 | 102000 | 986258820 | 4955 | 4970 | 4970 | 4955 | 1997 |
| 494 | 20240621 | 101900 | 976350295 | 4965 | 4970 | 4970 | 4960 | 522 |
| 495 | 20240621 | 101800 | 973756120 | 4970 | 4970 | 4970 | 4970 | 87 |
| 496 | 20240621 | 101700 | 973323730 | 4975 | 4980 | 4980 | 4965 | 682 |
| 497 | 20240621 | 101600 | 969933685 | 4980 | 4975 | 4980 | 4975 | 91 |
| 498 | 20240621 | 101500 | 969480595 | 4975 | 4955 | 4975 | 4955 | 411 |
| 499 | 20240621 | 101400 | 967440700 | 4955 | 4955 | 4955 | 4955 | 200 |
| 500 | 20240621 | 101300 | 966449700 | 4955 | 4955 | 4965 | 4955 | 648 |
| 501 | 20240621 | 101200 | 963236230 | 4975 | 4960 | 4975 | 4960 | 23 |
| 502 | 20240621 | 101100 | 963121880 | 4960 | 4955 | 4960 | 4955 | 1321 |
| 503 | 20240621 | 101000 | 956571320 | 4950 | 4950 | 4950 | 4950 | 0 |
| 504 | 20240621 | 100900 | 956571320 | 4950 | 4955 | 4960 | 4950 | 831 |
| 505 | 20240621 | 100800 | 952452430 | 4955 | 4955 | 4955 | 4955 | 3 |
| 506 | 20240621 | 100700 | 952437565 | 4960 | 4965 | 4980 | 4955 | 1937 |
| 507 | 20240621 | 100600 | 942829385 | 4965 | 4965 | 4965 | 4960 | 242 |
| 508 | 20240621 | 100500 | 941629050 | 4965 | 4965 | 4965 | 4965 | 0 |
| 509 | 20240621 | 100400 | 941629050 | 4965 | 4980 | 4980 | 4960 | 2079 |
| 510 | 20240621 | 100300 | 931304040 | 4980 | 4980 | 4980 | 4980 | 502 |
| 511 | 20240621 | 100200 | 928804080 | 4980 | 4970 | 4980 | 4965 | 1211 |
| 512 | 20240621 | 100100 | 922783235 | 4975 | 4975 | 4975 | 4970 | 451 |
| 513 | 20240621 | 100000 | 920540580 | 4965 | 4975 | 4975 | 4965 | 490 |
| 514 | 20240621 | 095900 | 918103350 | 4970 | 4965 | 4970 | 4965 | 153 |
| 515 | 20240621 | 095800 | 917343535 | 4965 | 4960 | 4965 | 4960 | 308 |
| 516 | 20240621 | 095700 | 915814565 | 4965 | 4960 | 4965 | 4960 | 761 |
| 517 | 20240621 | 095600 | 912039405 | 4960 | 4965 | 4965 | 4960 | 880 |
| 518 | 20240621 | 095500 | 907674555 | 4965 | 4945 | 4965 | 4945 | 1810 |
| 519 | 20240621 | 095400 | 898705880 | 4945 | 4950 | 4965 | 4945 | 15927 |
| 520 | 20240621 | 095300 | 819800680 | 4950 | 4945 | 4950 | 4945 | 811 |
| 521 | 20240621 | 095200 | 815789920 | 4945 | 4940 | 4945 | 4940 | 951 |
| 522 | 20240621 | 095100 | 811091975 | 4940 | 4940 | 4940 | 4940 | 15 |
| 523 | 20240621 | 095000 | 811017875 | 4940 | 4930 | 4945 | 4930 | 294 |
| 524 | 20240621 | 094900 | 809564550 | 4930 | 4945 | 4945 | 4930 | 2117 |
| 525 | 20240621 | 094800 | 799114510 | 4950 | 4950 | 4950 | 4950 | 272 |
| 526 | 20240621 | 094700 | 797768110 | 4950 | 4945 | 4950 | 4945 | 2399 |
| 527 | 20240621 | 094600 | 785905050 | 4945 | 4950 | 4950 | 4945 | 634 |
| 528 | 20240621 | 094500 | 782768635 | 4945 | 4950 | 4950 | 4945 | 336 |
| 529 | 20240621 | 094400 | 781105935 | 4950 | 4930 | 4950 | 4930 | 624 |
| 530 | 20240621 | 094300 | 778023570 | 4930 | 4910 | 4930 | 4910 | 1195 |
| 531 | 20240621 | 094200 | 772144455 | 4900 | 4910 | 4910 | 4900 | 1561 |
| 532 | 20240621 | 094100 | 764495505 | 4905 | 4900 | 4905 | 4900 | 3813 |
| 533 | 20240621 | 094000 | 745802810 | 4895 | 4900 | 4900 | 4895 | 1705 |
| 534 | 20240621 | 093900 | 737448570 | 4900 | 4910 | 4910 | 4900 | 3673 |
| 535 | 20240621 | 093800 | 719435435 | 4915 | 4910 | 4915 | 4910 | 749 |
| 536 | 20240621 | 093700 | 715754135 | 4915 | 4915 | 4925 | 4910 | 6774 |
| 537 | 20240621 | 093600 | 682455350 | 4920 | 4935 | 4935 | 4915 | 8619 |
| 538 | 20240621 | 093500 | 640063510 | 4935 | 4940 | 4940 | 4935 | 1190 |
| 539 | 20240621 | 093400 | 634185410 | 4940 | 4945 | 4945 | 4940 | 804 |
| 540 | 20240621 | 093300 | 630209660 | 4945 | 4955 | 4955 | 4945 | 2453 |
| 541 | 20240621 | 093200 | 618076790 | 4955 | 4955 | 4955 | 4955 | 168 |
| 542 | 20240621 | 093100 | 617244350 | 4950 | 4955 | 4955 | 4950 | 540 |
| 543 | 20240621 | 093000 | 614569570 | 4955 | 4945 | 4955 | 4945 | 139 |
| 544 | 20240621 | 092900 | 613881945 | 4945 | 4960 | 4960 | 4945 | 7493 |
| 545 | 20240621 | 092800 | 576772340 | 4965 | 4965 | 4965 | 4965 | 216 |
| 546 | 20240621 | 092700 | 575699900 | 4960 | 4960 | 4960 | 4960 | 941 |
| 547 | 20240621 | 092600 | 571032540 | 4955 | 4950 | 4960 | 4950 | 1419 |
| 548 | 20240621 | 092500 | 564006340 | 4950 | 4945 | 4950 | 4945 | 1442 |
| 549 | 20240621 | 092400 | 556873690 | 4950 | 4940 | 4950 | 4940 | 4613 |
| 550 | 20240621 | 092300 | 534061320 | 4945 | 4940 | 4945 | 4935 | 3226 |
| 551 | 20240621 | 092200 | 518116600 | 4945 | 4955 | 4955 | 4945 | 1946 |
| 552 | 20240621 | 092100 | 508482260 | 4955 | 4965 | 4965 | 4955 | 3174 |
| 553 | 20240621 | 092000 | 492731725 | 4965 | 4965 | 4970 | 4965 | 331 |
| 554 | 20240621 | 091900 | 491087665 | 4965 | 4985 | 4985 | 4965 | 6598 |
| 555 | 20240621 | 091800 | 458241020 | 4985 | 4985 | 4990 | 4985 | 642 |
| 556 | 20240621 | 091700 | 455040645 | 4995 | 4970 | 4995 | 4970 | 7490 |
| 557 | 20240621 | 091600 | 417745770 | 4970 | 4990 | 4990 | 4970 | 1477 |
| 558 | 20240621 | 091500 | 410391865 | 4990 | 4990 | 4990 | 4990 | 2210 |
| 559 | 20240621 | 091400 | 399363965 | 4995 | 5000 | 5000 | 4980 | 3741 |
| 560 | 20240621 | 091300 | 380689755 | 5000 | 5000 | 5000 | 4995 | 941 |
| 561 | 20240621 | 091200 | 375985080 | 4995 | 5000 | 5000 | 4995 | 4464 |
| 562 | 20240621 | 091100 | 353670895 | 5000 | 5000 | 5000 | 4990 | 2932 |
| 563 | 20240621 | 091000 | 339025245 | 5000 | 5010 | 5010 | 4990 | 3983 |
| 564 | 20240621 | 090900 | 319114975 | 5010 | 5010 | 5010 | 5010 | 3129 |
| 565 | 20240621 | 090800 | 303438685 | 5010 | 5010 | 5020 | 5010 | 6495 |
| 566 | 20240621 | 090700 | 270886295 | 5010 | 5000 | 5010 | 5000 | 3095 |
| 567 | 20240621 | 090600 | 255390565 | 4995 | 4980 | 5000 | 4980 | 752 |
| 568 | 20240621 | 090500 | 251636610 | 4980 | 4975 | 4985 | 4975 | 1639 |
| 569 | 20240621 | 090400 | 243472320 | 4975 | 5000 | 5000 | 4975 | 2606 |
| 570 | 20240621 | 090300 | 230462805 | 5000 | 5020 | 5030 | 4990 | 9128 |
| 571 | 20240621 | 090200 | 184800315 | 5020 | 4980 | 5020 | 4970 | 23570 |
| 572 | 20240621 | 090100 | 66873800 | 4980 | 4945 | 4985 | 4945 | 9802 |
| 573 | 20240621 | 090000 | 18187025 | 4945 | 4945 | 4945 | 4930 | 3569 |