29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 184300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 11810 |
| 3 | 20240626 | 184200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 4 | 20240626 | 184100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 5 | 20240626 | 184000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 6 | 20240626 | 183900 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 7 | 20240626 | 183800 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 8 | 20240626 | 183700 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 9 | 20240626 | 183600 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 10 | 20240626 | 183500 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 11 | 20240626 | 183400 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 12 | 20240626 | 183300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 13 | 20240626 | 183200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 14 | 20240626 | 183100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 15 | 20240626 | 183000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 16 | 20240626 | 182900 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 17 | 20240626 | 182800 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 18 | 20240626 | 182700 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 19 | 20240626 | 182600 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 20 | 20240626 | 182500 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 21 | 20240626 | 182400 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 22 | 20240626 | 182300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 23 | 20240626 | 182200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 24 | 20240626 | 182100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 25 | 20240626 | 182000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 26 | 20240626 | 181900 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 27 | 20240626 | 181800 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 28 | 20240626 | 181700 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 29 | 20240626 | 181600 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 30 | 20240626 | 181500 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 31 | 20240626 | 181400 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 32 | 20240626 | 181300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 11810 |
| 33 | 20240626 | 181200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 34 | 20240626 | 181100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 35 | 20240626 | 181000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 36 | 20240626 | 180900 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 37 | 20240626 | 180800 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 38 | 20240626 | 180700 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 39 | 20240626 | 180600 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 40 | 20240626 | 180500 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 41 | 20240626 | 180400 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 42 | 20240626 | 180300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 43 | 20240626 | 180200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 44 | 20240626 | 180100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 45 | 20240626 | 180000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 46 | 20240626 | 175900 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 47 | 20240626 | 175800 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 48 | 20240626 | 175700 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 49 | 20240626 | 175600 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 50 | 20240626 | 175500 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 51 | 20240626 | 175400 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 52 | 20240626 | 175300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 53 | 20240626 | 175200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 54 | 20240626 | 175100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 55 | 20240626 | 175000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 56 | 20240626 | 174900 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 57 | 20240626 | 174800 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 58 | 20240626 | 174700 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 59 | 20240626 | 174600 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 60 | 20240626 | 174500 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 61 | 20240626 | 174400 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 62 | 20240626 | 174300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 11810 |
| 63 | 20240626 | 174200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 64 | 20240626 | 174100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 65 | 20240626 | 174000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 66 | 20240626 | 173900 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 67 | 20240626 | 173800 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 68 | 20240626 | 173700 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 69 | 20240626 | 173600 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 70 | 20240626 | 173500 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 71 | 20240626 | 173400 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 72 | 20240626 | 173300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 73 | 20240626 | 173200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 74 | 20240626 | 173100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 75 | 20240626 | 173000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 76 | 20240626 | 172900 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 77 | 20240626 | 172800 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 78 | 20240626 | 172700 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 79 | 20240626 | 172600 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 80 | 20240626 | 172500 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 81 | 20240626 | 172400 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 82 | 20240626 | 172300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 83 | 20240626 | 172200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 84 | 20240626 | 172100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 85 | 20240626 | 172000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 86 | 20240626 | 171900 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 87 | 20240626 | 171800 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 88 | 20240626 | 171700 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 89 | 20240626 | 171600 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 90 | 20240626 | 171500 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 91 | 20240626 | 171400 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 92 | 20240626 | 171300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 11810 |
| 93 | 20240626 | 171200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 94 | 20240626 | 171100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 95 | 20240626 | 171000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 96 | 20240626 | 170900 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 97 | 20240626 | 170800 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 98 | 20240626 | 170700 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 99 | 20240626 | 170600 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 100 | 20240626 | 170500 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 101 | 20240626 | 170400 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 102 | 20240626 | 170300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 103 | 20240626 | 170200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 104 | 20240626 | 170100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 105 | 20240626 | 170000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 106 | 20240626 | 165900 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 107 | 20240626 | 165800 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 108 | 20240626 | 165700 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 109 | 20240626 | 165600 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 110 | 20240626 | 165500 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 111 | 20240626 | 165400 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 112 | 20240626 | 165300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 113 | 20240626 | 165200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 114 | 20240626 | 165100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 115 | 20240626 | 165000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 116 | 20240626 | 164900 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 117 | 20240626 | 164800 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 118 | 20240626 | 164700 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 119 | 20240626 | 164600 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 120 | 20240626 | 164500 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 121 | 20240626 | 164400 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 122 | 20240626 | 164300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 11810 |
| 123 | 20240626 | 164200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 124 | 20240626 | 164100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 125 | 20240626 | 164000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 126 | 20240626 | 163900 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 127 | 20240626 | 163800 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 128 | 20240626 | 163700 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 129 | 20240626 | 163600 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 130 | 20240626 | 163500 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 131 | 20240626 | 163400 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 132 | 20240626 | 163300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 133 | 20240626 | 163200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 134 | 20240626 | 163100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 135 | 20240626 | 163000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 136 | 20240626 | 162900 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 137 | 20240626 | 162800 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 138 | 20240626 | 162700 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 139 | 20240626 | 162600 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 140 | 20240626 | 162500 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 141 | 20240626 | 162400 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 142 | 20240626 | 162300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 143 | 20240626 | 162200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 144 | 20240626 | 162100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 145 | 20240626 | 162000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 146 | 20240626 | 161900 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 147 | 20240626 | 161800 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 148 | 20240626 | 161700 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 149 | 20240626 | 161600 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 150 | 20240626 | 161500 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 151 | 20240626 | 161400 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 152 | 20240626 | 161300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 11810 |
| 153 | 20240626 | 161200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 154 | 20240626 | 161100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 155 | 20240626 | 161000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 156 | 20240626 | 160900 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 157 | 20240626 | 160800 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 158 | 20240626 | 160700 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 159 | 20240626 | 160600 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 160 | 20240626 | 160500 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 161 | 20240626 | 160400 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 162 | 20240626 | 160300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 163 | 20240626 | 160200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 164 | 20240626 | 160100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 165 | 20240626 | 160000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 166 | 20240626 | 155900 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 167 | 20240626 | 155800 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 168 | 20240626 | 155700 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 169 | 20240626 | 155600 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 170 | 20240626 | 155500 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 171 | 20240626 | 155400 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 172 | 20240626 | 155300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 173 | 20240626 | 155200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 174 | 20240626 | 155100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 175 | 20240626 | 155000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 176 | 20240626 | 154900 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 177 | 20240626 | 154800 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 178 | 20240626 | 154700 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 179 | 20240626 | 154600 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 180 | 20240626 | 154500 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 181 | 20240626 | 154400 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 182 | 20240626 | 154300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 11810 |
| 183 | 20240626 | 154200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 184 | 20240626 | 154100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 185 | 20240626 | 154000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 186 | 20240626 | 153900 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 187 | 20240626 | 153800 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 188 | 20240626 | 153700 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 189 | 20240626 | 153600 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 190 | 20240626 | 153500 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 191 | 20240626 | 153400 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 192 | 20240626 | 153300 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 193 | 20240626 | 153200 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 194 | 20240626 | 153100 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 0 |
| 195 | 20240626 | 153000 | 1812836450 | 2615 | 2615 | 2615 | 2615 | 11810 |
| 196 | 20240626 | 152900 | 1781953300 | 2625 | 2625 | 2625 | 2625 | 0 |
| 197 | 20240626 | 152800 | 1781953300 | 2625 | 2625 | 2625 | 2625 | 0 |
| 198 | 20240626 | 152700 | 1781953300 | 2625 | 2625 | 2625 | 2625 | 0 |
| 199 | 20240626 | 152600 | 1781953300 | 2625 | 2625 | 2625 | 2625 | 0 |
| 200 | 20240626 | 152500 | 1781953300 | 2625 | 2625 | 2625 | 2625 | 0 |
| 201 | 20240626 | 152400 | 1781953300 | 2625 | 2625 | 2625 | 2625 | 0 |
| 202 | 20240626 | 152300 | 1781953300 | 2625 | 2625 | 2625 | 2625 | 0 |
| 203 | 20240626 | 152200 | 1781953300 | 2625 | 2625 | 2625 | 2625 | 0 |
| 204 | 20240626 | 152100 | 1781953300 | 2625 | 2625 | 2625 | 2625 | 0 |
| 205 | 20240626 | 152000 | 1781953300 | 2625 | 2625 | 2625 | 2625 | 0 |
| 206 | 20240626 | 151900 | 1781953300 | 2625 | 2625 | 2625 | 2620 | 1922 |
| 207 | 20240626 | 151800 | 1776911540 | 2625 | 2620 | 2625 | 2615 | 4339 |
| 208 | 20240626 | 151700 | 1765558325 | 2620 | 2615 | 2620 | 2615 | 217 |
| 209 | 20240626 | 151600 | 1764990800 | 2620 | 2620 | 2620 | 2620 | 1707 |
| 210 | 20240626 | 151500 | 1760518460 | 2620 | 2615 | 2620 | 2600 | 13837 |
| 211 | 20240626 | 151400 | 1724440855 | 2615 | 2610 | 2615 | 2610 | 35 |
| 212 | 20240626 | 151300 | 1724349495 | 2620 | 2620 | 2620 | 2620 | 281 |
| 213 | 20240626 | 151200 | 1723613275 | 2625 | 2620 | 2625 | 2620 | 583 |
| 214 | 20240626 | 151100 | 1722085810 | 2620 | 2610 | 2625 | 2605 | 3447 |
| 215 | 20240626 | 151000 | 1713063220 | 2610 | 2625 | 2625 | 2605 | 10128 |
| 216 | 20240626 | 150900 | 1686616715 | 2625 | 2625 | 2625 | 2620 | 306 |
| 217 | 20240626 | 150800 | 1685814020 | 2625 | 2620 | 2625 | 2615 | 1329 |
| 218 | 20240626 | 150700 | 1682330885 | 2620 | 2625 | 2630 | 2615 | 1570 |
| 219 | 20240626 | 150600 | 1678204110 | 2625 | 2615 | 2625 | 2610 | 10100 |
| 220 | 20240626 | 150500 | 1651749040 | 2615 | 2605 | 2615 | 2605 | 3969 |
| 221 | 20240626 | 150400 | 1641393770 | 2605 | 2605 | 2605 | 2605 | 201 |
| 222 | 20240626 | 150300 | 1640870165 | 2610 | 2610 | 2610 | 2605 | 94 |
| 223 | 20240626 | 150200 | 1640624830 | 2615 | 2610 | 2615 | 2610 | 977 |
| 224 | 20240626 | 150100 | 1638074850 | 2615 | 2615 | 2615 | 2610 | 76 |
| 225 | 20240626 | 150000 | 1637876210 | 2615 | 2610 | 2615 | 2610 | 643 |
| 226 | 20240626 | 145900 | 1636197940 | 2605 | 2605 | 2605 | 2605 | 0 |
| 227 | 20240626 | 145800 | 1636197940 | 2605 | 2605 | 2605 | 2605 | 6 |
| 228 | 20240626 | 145700 | 1636182310 | 2605 | 2605 | 2605 | 2605 | 0 |
| 229 | 20240626 | 145600 | 1636182310 | 2605 | 2610 | 2610 | 2605 | 311 |
| 230 | 20240626 | 145500 | 1635370605 | 2605 | 2610 | 2610 | 2605 | 520 |
| 231 | 20240626 | 145400 | 1634013420 | 2605 | 2610 | 2610 | 2605 | 263 |
| 232 | 20240626 | 145300 | 1633328285 | 2605 | 2605 | 2605 | 2605 | 0 |
| 233 | 20240626 | 145200 | 1633328285 | 2605 | 2610 | 2610 | 2605 | 295 |
| 234 | 20240626 | 145100 | 1632559260 | 2610 | 2605 | 2610 | 2605 | 3622 |
| 235 | 20240626 | 145000 | 1623122950 | 2605 | 2610 | 2610 | 2605 | 750 |
| 236 | 20240626 | 144900 | 1621166450 | 2610 | 2605 | 2610 | 2605 | 558 |
| 237 | 20240626 | 144800 | 1619710360 | 2605 | 2610 | 2610 | 2605 | 210 |
| 238 | 20240626 | 144700 | 1619163260 | 2605 | 2605 | 2605 | 2605 | 210 |
| 239 | 20240626 | 144600 | 1618616210 | 2605 | 2610 | 2610 | 2605 | 2046 |
| 240 | 20240626 | 144500 | 1613286355 | 2605 | 2605 | 2605 | 2605 | 1 |
| 241 | 20240626 | 144400 | 1613283750 | 2605 | 2610 | 2610 | 2605 | 304 |
| 242 | 20240626 | 144300 | 1612491825 | 2605 | 2605 | 2605 | 2605 | 0 |
| 243 | 20240626 | 144200 | 1612491825 | 2605 | 2610 | 2610 | 2605 | 990 |
| 244 | 20240626 | 144100 | 1609909585 | 2610 | 2615 | 2615 | 2610 | 1031 |
| 245 | 20240626 | 144000 | 1607216550 | 2615 | 2615 | 2615 | 2615 | 500 |
| 246 | 20240626 | 143900 | 1605909050 | 2620 | 2615 | 2620 | 2615 | 793 |
| 247 | 20240626 | 143800 | 1603831545 | 2620 | 2620 | 2620 | 2620 | 0 |
| 248 | 20240626 | 143700 | 1603831545 | 2620 | 2620 | 2620 | 2620 | 50 |
| 249 | 20240626 | 143600 | 1603700545 | 2625 | 2625 | 2625 | 2625 | 0 |
| 250 | 20240626 | 143500 | 1603700545 | 2625 | 2620 | 2625 | 2620 | 24 |
| 251 | 20240626 | 143400 | 1603637595 | 2620 | 2620 | 2620 | 2620 | 228 |
| 252 | 20240626 | 143300 | 1603040235 | 2625 | 2625 | 2625 | 2625 | 0 |
| 253 | 20240626 | 143200 | 1603040235 | 2625 | 2615 | 2625 | 2615 | 104 |
| 254 | 20240626 | 143100 | 1602767305 | 2625 | 2625 | 2625 | 2625 | 1 |
| 255 | 20240626 | 143000 | 1602764680 | 2620 | 2610 | 2620 | 2610 | 6001 |
| 256 | 20240626 | 142900 | 1587043795 | 2615 | 2610 | 2615 | 2610 | 371 |
| 257 | 20240626 | 142800 | 1586073820 | 2605 | 2605 | 2605 | 2605 | 44 |
| 258 | 20240626 | 142700 | 1585959200 | 2605 | 2605 | 2605 | 2605 | 902 |
| 259 | 20240626 | 142600 | 1583609490 | 2605 | 2610 | 2610 | 2605 | 14635 |
| 260 | 20240626 | 142500 | 1545481655 | 2610 | 2610 | 2610 | 2610 | 0 |
| 261 | 20240626 | 142400 | 1545481655 | 2610 | 2615 | 2615 | 2610 | 844 |
| 262 | 20240626 | 142300 | 1543278710 | 2615 | 2615 | 2615 | 2610 | 3128 |
| 263 | 20240626 | 142200 | 1535113835 | 2610 | 2610 | 2610 | 2610 | 326 |
| 264 | 20240626 | 142100 | 1534262975 | 2610 | 2615 | 2615 | 2610 | 841 |
| 265 | 20240626 | 142000 | 1532067960 | 2610 | 2615 | 2615 | 2610 | 1710 |
| 266 | 20240626 | 141900 | 1527601600 | 2615 | 2615 | 2615 | 2605 | 1093 |
| 267 | 20240626 | 141800 | 1524750535 | 2615 | 2615 | 2620 | 2615 | 120 |
| 268 | 20240626 | 141700 | 1524436685 | 2610 | 2615 | 2615 | 2605 | 2360 |
| 269 | 20240626 | 141600 | 1518277675 | 2610 | 2610 | 2610 | 2610 | 331 |
| 270 | 20240626 | 141500 | 1517413765 | 2610 | 2610 | 2610 | 2610 | 401 |
| 271 | 20240626 | 141400 | 1516367155 | 2610 | 2610 | 2610 | 2610 | 333 |
| 272 | 20240626 | 141300 | 1515498025 | 2610 | 2615 | 2615 | 2610 | 634 |
| 273 | 20240626 | 141200 | 1513843260 | 2615 | 2615 | 2615 | 2615 | 426 |
| 274 | 20240626 | 141100 | 1512729270 | 2615 | 2615 | 2615 | 2615 | 10 |
| 275 | 20240626 | 141000 | 1512703120 | 2610 | 2610 | 2615 | 2610 | 18 |
| 276 | 20240626 | 140900 | 1512656090 | 2610 | 2610 | 2610 | 2610 | 500 |
| 277 | 20240626 | 140800 | 1511351090 | 2620 | 2620 | 2620 | 2620 | 111 |
| 278 | 20240626 | 140700 | 1511060270 | 2620 | 2615 | 2620 | 2615 | 2110 |
| 279 | 20240626 | 140600 | 1505532620 | 2610 | 2610 | 2610 | 2610 | 175 |
| 280 | 20240626 | 140500 | 1505075870 | 2615 | 2615 | 2615 | 2615 | 121 |
| 281 | 20240626 | 140400 | 1504759455 | 2615 | 2615 | 2615 | 2615 | 0 |
| 282 | 20240626 | 140300 | 1504759455 | 2615 | 2615 | 2615 | 2615 | 300 |
| 283 | 20240626 | 140200 | 1503974955 | 2615 | 2615 | 2620 | 2615 | 30 |
| 284 | 20240626 | 140100 | 1503896455 | 2615 | 2615 | 2615 | 2615 | 3 |
| 285 | 20240626 | 140000 | 1503888610 | 2605 | 2605 | 2605 | 2605 | 0 |
| 286 | 20240626 | 135900 | 1503888610 | 2605 | 2605 | 2605 | 2605 | 1304 |
| 287 | 20240626 | 135800 | 1500491690 | 2605 | 2605 | 2605 | 2605 | 772 |
| 288 | 20240626 | 135700 | 1498480630 | 2605 | 2605 | 2605 | 2605 | 1300 |
| 289 | 20240626 | 135600 | 1495094130 | 2605 | 2605 | 2605 | 2605 | 1726 |
| 290 | 20240626 | 135500 | 1490597900 | 2605 | 2610 | 2610 | 2605 | 138 |
| 291 | 20240626 | 135400 | 1490238220 | 2610 | 2610 | 2610 | 2610 | 962 |
| 292 | 20240626 | 135300 | 1487727400 | 2605 | 2615 | 2620 | 2605 | 3501 |
| 293 | 20240626 | 135200 | 1478566745 | 2615 | 2615 | 2615 | 2615 | 32 |
| 294 | 20240626 | 135100 | 1478483065 | 2615 | 2615 | 2615 | 2615 | 41 |
| 295 | 20240626 | 135000 | 1478375850 | 2620 | 2600 | 2620 | 2600 | 1012 |
| 296 | 20240626 | 134900 | 1475744425 | 2600 | 2600 | 2600 | 2600 | 6 |
| 297 | 20240626 | 134800 | 1475728825 | 2620 | 2605 | 2620 | 2600 | 70 |
| 298 | 20240626 | 134700 | 1475546350 | 2610 | 2615 | 2615 | 2610 | 15 |
| 299 | 20240626 | 134600 | 1475507150 | 2610 | 2610 | 2610 | 2600 | 417 |
| 300 | 20240626 | 134500 | 1474420860 | 2620 | 2615 | 2620 | 2615 | 1678 |
| 301 | 20240626 | 134400 | 1470024900 | 2600 | 2600 | 2600 | 2600 | 14 |
| 302 | 20240626 | 134300 | 1469988500 | 2600 | 2600 | 2600 | 2600 | 445 |
| 303 | 20240626 | 134200 | 1468831500 | 2600 | 2610 | 2610 | 2600 | 4000 |
| 304 | 20240626 | 134100 | 1458413295 | 2610 | 2610 | 2610 | 2610 | 163 |
| 305 | 20240626 | 134000 | 1457987865 | 2615 | 2615 | 2615 | 2615 | 310 |
| 306 | 20240626 | 133900 | 1457177215 | 2620 | 2620 | 2620 | 2620 | 0 |
| 307 | 20240626 | 133800 | 1457177215 | 2620 | 2620 | 2620 | 2620 | 0 |
| 308 | 20240626 | 133700 | 1457177215 | 2620 | 2620 | 2620 | 2620 | 0 |
| 309 | 20240626 | 133600 | 1457177215 | 2620 | 2620 | 2620 | 2620 | 1 |
| 310 | 20240626 | 133500 | 1457174595 | 2600 | 2600 | 2600 | 2600 | 0 |
| 311 | 20240626 | 133400 | 1457174595 | 2600 | 2605 | 2620 | 2600 | 756 |
| 312 | 20240626 | 133300 | 1455208320 | 2600 | 2610 | 2610 | 2600 | 15564 |
| 313 | 20240626 | 133200 | 1414659560 | 2610 | 2615 | 2615 | 2610 | 130 |
| 314 | 20240626 | 133100 | 1414320010 | 2615 | 2620 | 2620 | 2615 | 1187 |
| 315 | 20240626 | 133000 | 1411210260 | 2620 | 2620 | 2620 | 2620 | 35 |
| 316 | 20240626 | 132900 | 1411118560 | 2620 | 2610 | 2620 | 2610 | 40 |
| 317 | 20240626 | 132800 | 1411014050 | 2610 | 2615 | 2615 | 2610 | 2010 |
| 318 | 20240626 | 132700 | 1405767840 | 2615 | 2615 | 2615 | 2615 | 1 |
| 319 | 20240626 | 132600 | 1405765225 | 2610 | 2605 | 2610 | 2605 | 214 |
| 320 | 20240626 | 132500 | 1405207725 | 2605 | 2605 | 2615 | 2605 | 88 |
| 321 | 20240626 | 132400 | 1404978465 | 2605 | 2605 | 2605 | 2605 | 90 |
| 322 | 20240626 | 132300 | 1404744015 | 2605 | 2610 | 2610 | 2605 | 1576 |
| 323 | 20240626 | 132200 | 1400636680 | 2610 | 2610 | 2610 | 2610 | 82 |
| 324 | 20240626 | 132100 | 1400422660 | 2605 | 2605 | 2605 | 2605 | 4624 |
| 325 | 20240626 | 132000 | 1388377140 | 2605 | 2605 | 2605 | 2605 | 4161 |
| 326 | 20240626 | 131900 | 1377537735 | 2610 | 2620 | 2620 | 2610 | 7605 |
| 327 | 20240626 | 131800 | 1357652265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 328 | 20240626 | 131700 | 1357652265 | 2625 | 2625 | 2625 | 2625 | 13 |
| 329 | 20240626 | 131600 | 1357618140 | 2620 | 2620 | 2620 | 2620 | 820 |
| 330 | 20240626 | 131500 | 1355469740 | 2625 | 2620 | 2625 | 2620 | 2538 |
| 331 | 20240626 | 131400 | 1348816490 | 2620 | 2625 | 2625 | 2620 | 790 |
| 332 | 20240626 | 131300 | 1346744655 | 2625 | 2625 | 2625 | 2625 | 276 |
| 333 | 20240626 | 131200 | 1346020155 | 2625 | 2620 | 2625 | 2620 | 1041 |
| 334 | 20240626 | 131100 | 1343292685 | 2620 | 2635 | 2635 | 2620 | 84 |
| 335 | 20240626 | 131000 | 1343072590 | 2620 | 2630 | 2630 | 2620 | 41 |
| 336 | 20240626 | 130900 | 1342964770 | 2625 | 2630 | 2630 | 2625 | 3656 |
| 337 | 20240626 | 130800 | 1333367670 | 2625 | 2625 | 2625 | 2625 | 520 |
| 338 | 20240626 | 130700 | 1332002670 | 2625 | 2630 | 2640 | 2625 | 2940 |
| 339 | 20240626 | 130600 | 1324271440 | 2630 | 2625 | 2630 | 2625 | 1118 |
| 340 | 20240626 | 130500 | 1321331320 | 2630 | 2635 | 2635 | 2630 | 1393 |
| 341 | 20240626 | 130400 | 1317667675 | 2635 | 2635 | 2635 | 2635 | 505 |
| 342 | 20240626 | 130300 | 1316337000 | 2635 | 2640 | 2640 | 2635 | 560 |
| 343 | 20240626 | 130200 | 1314861100 | 2645 | 2635 | 2645 | 2635 | 910 |
| 344 | 20240626 | 130100 | 1312458320 | 2635 | 2635 | 2635 | 2625 | 307 |
| 345 | 20240626 | 130000 | 1311650515 | 2640 | 2640 | 2640 | 2640 | 0 |
| 346 | 20240626 | 125900 | 1311650515 | 2640 | 2625 | 2640 | 2625 | 4045 |
| 347 | 20240626 | 125800 | 1301032360 | 2625 | 2635 | 2645 | 2625 | 2478 |
| 348 | 20240626 | 125700 | 1294516175 | 2645 | 2640 | 2645 | 2640 | 20 |
| 349 | 20240626 | 125600 | 1294463355 | 2640 | 2640 | 2640 | 2630 | 2304 |
| 350 | 20240626 | 125500 | 1288384595 | 2640 | 2640 | 2640 | 2640 | 330 |
| 351 | 20240626 | 125400 | 1287513395 | 2640 | 2635 | 2640 | 2635 | 591 |
| 352 | 20240626 | 125300 | 1285956105 | 2640 | 2635 | 2640 | 2630 | 1759 |
| 353 | 20240626 | 125200 | 1281327240 | 2645 | 2645 | 2650 | 2630 | 1497 |
| 354 | 20240626 | 125100 | 1277370090 | 2630 | 2635 | 2650 | 2630 | 1374 |
| 355 | 20240626 | 125000 | 1273738490 | 2635 | 2635 | 2635 | 2625 | 14593 |
| 356 | 20240626 | 124900 | 1235393805 | 2630 | 2625 | 2635 | 2625 | 562 |
| 357 | 20240626 | 124800 | 1233916165 | 2625 | 2635 | 2635 | 2625 | 242 |
| 358 | 20240626 | 124700 | 1233280295 | 2640 | 2630 | 2640 | 2625 | 4174 |
| 359 | 20240626 | 124600 | 1222301215 | 2635 | 2640 | 2640 | 2630 | 2458 |
| 360 | 20240626 | 124500 | 1215834045 | 2640 | 2640 | 2640 | 2640 | 71 |
| 361 | 20240626 | 124400 | 1215646605 | 2640 | 2640 | 2640 | 2630 | 803 |
| 362 | 20240626 | 124300 | 1213529285 | 2630 | 2640 | 2640 | 2630 | 3346 |
| 363 | 20240626 | 124200 | 1204719540 | 2640 | 2640 | 2640 | 2635 | 1281 |
| 364 | 20240626 | 124100 | 1201340310 | 2640 | 2640 | 2640 | 2640 | 862 |
| 365 | 20240626 | 124000 | 1199064630 | 2640 | 2645 | 2645 | 2620 | 8048 |
| 366 | 20240626 | 123900 | 1177934410 | 2630 | 2645 | 2650 | 2630 | 2405 |
| 367 | 20240626 | 123800 | 1171590695 | 2645 | 2640 | 2650 | 2635 | 6632 |
| 368 | 20240626 | 123700 | 1154100390 | 2655 | 2640 | 2655 | 2640 | 9353 |
| 369 | 20240626 | 123600 | 1129397180 | 2640 | 2655 | 2655 | 2635 | 13137 |
| 370 | 20240626 | 123500 | 1094675510 | 2655 | 2655 | 2675 | 2650 | 16073 |
| 371 | 20240626 | 123400 | 1051825045 | 2655 | 2660 | 2670 | 2645 | 14488 |
| 372 | 20240626 | 123300 | 1013348540 | 2660 | 2665 | 2665 | 2640 | 8707 |
| 373 | 20240626 | 123200 | 990223320 | 2665 | 2650 | 2680 | 2650 | 24798 |
| 374 | 20240626 | 123100 | 924099550 | 2650 | 2610 | 2670 | 2610 | 40477 |
| 375 | 20240626 | 123000 | 817002275 | 2605 | 2610 | 2610 | 2605 | 742 |
| 376 | 20240626 | 122900 | 815069360 | 2610 | 2610 | 2610 | 2610 | 12 |
| 377 | 20240626 | 122800 | 815038040 | 2610 | 2610 | 2610 | 2610 | 1 |
| 378 | 20240626 | 122700 | 815035430 | 2610 | 2605 | 2610 | 2600 | 223 |
| 379 | 20240626 | 122600 | 814455500 | 2610 | 2610 | 2610 | 2610 | 5 |
| 380 | 20240626 | 122500 | 814442450 | 2610 | 2610 | 2610 | 2610 | 12 |
| 381 | 20240626 | 122400 | 814411130 | 2610 | 2600 | 2610 | 2600 | 13 |
| 382 | 20240626 | 122300 | 814377305 | 2600 | 2610 | 2610 | 2600 | 1887 |
| 383 | 20240626 | 122200 | 809465565 | 2610 | 2610 | 2610 | 2610 | 0 |
| 384 | 20240626 | 122100 | 809465565 | 2610 | 2610 | 2610 | 2610 | 10 |
| 385 | 20240626 | 122000 | 809439465 | 2610 | 2610 | 2610 | 2610 | 408 |
| 386 | 20240626 | 121900 | 808374585 | 2600 | 2605 | 2610 | 2600 | 5856 |
| 387 | 20240626 | 121800 | 793122260 | 2610 | 2610 | 2610 | 2610 | 0 |
| 388 | 20240626 | 121700 | 793122260 | 2610 | 2610 | 2610 | 2610 | 0 |
| 389 | 20240626 | 121600 | 793122260 | 2610 | 2610 | 2610 | 2610 | 36 |
| 390 | 20240626 | 121500 | 793028300 | 2610 | 2610 | 2610 | 2605 | 1175 |
| 391 | 20240626 | 121400 | 789967355 | 2610 | 2610 | 2610 | 2610 | 98 |
| 392 | 20240626 | 121300 | 789711575 | 2610 | 2610 | 2610 | 2605 | 142 |
| 393 | 20240626 | 121200 | 789340960 | 2605 | 2605 | 2605 | 2605 | 4043 |
| 394 | 20240626 | 121100 | 778808945 | 2610 | 2610 | 2610 | 2610 | 0 |
| 395 | 20240626 | 121000 | 778808945 | 2610 | 2610 | 2610 | 2610 | 21 |
| 396 | 20240626 | 120900 | 778754135 | 2610 | 2610 | 2610 | 2610 | 1 |
| 397 | 20240626 | 120800 | 778751525 | 2610 | 2610 | 2610 | 2610 | 397 |
| 398 | 20240626 | 120700 | 777715355 | 2610 | 2610 | 2610 | 2610 | 810 |
| 399 | 20240626 | 120600 | 775601255 | 2615 | 2615 | 2615 | 2615 | 767 |
| 400 | 20240626 | 120500 | 773595550 | 2615 | 2610 | 2615 | 2605 | 293 |
| 401 | 20240626 | 120400 | 772831755 | 2615 | 2610 | 2615 | 2610 | 301 |
| 402 | 20240626 | 120300 | 772046140 | 2610 | 2610 | 2610 | 2610 | 0 |
| 403 | 20240626 | 120200 | 772046140 | 2610 | 2610 | 2610 | 2610 | 850 |
| 404 | 20240626 | 120100 | 769827640 | 2615 | 2610 | 2615 | 2610 | 39 |
| 405 | 20240626 | 120000 | 769725840 | 2610 | 2615 | 2615 | 2605 | 5021 |
| 406 | 20240626 | 115900 | 756644765 | 2615 | 2610 | 2615 | 2605 | 2004 |
| 407 | 20240626 | 115800 | 751423805 | 2615 | 2610 | 2615 | 2610 | 252 |
| 408 | 20240626 | 115700 | 750766080 | 2615 | 2605 | 2615 | 2605 | 601 |
| 409 | 20240626 | 115600 | 749200465 | 2615 | 2605 | 2615 | 2605 | 3 |
| 410 | 20240626 | 115500 | 749192640 | 2625 | 2605 | 2625 | 2605 | 811 |
| 411 | 20240626 | 115400 | 747070005 | 2620 | 2615 | 2620 | 2610 | 8618 |
| 412 | 20240626 | 115300 | 724560035 | 2615 | 2620 | 2620 | 2615 | 2228 |
| 413 | 20240626 | 115200 | 718733150 | 2620 | 2625 | 2625 | 2620 | 1069 |
| 414 | 20240626 | 115100 | 715927370 | 2625 | 2620 | 2625 | 2620 | 297 |
| 415 | 20240626 | 115000 | 715149225 | 2625 | 2625 | 2625 | 2625 | 0 |
| 416 | 20240626 | 114900 | 715149225 | 2625 | 2615 | 2625 | 2615 | 30 |
| 417 | 20240626 | 114800 | 715070665 | 2625 | 2620 | 2625 | 2620 | 599 |
| 418 | 20240626 | 114700 | 713500940 | 2625 | 2620 | 2625 | 2620 | 436 |
| 419 | 20240626 | 114600 | 712358610 | 2625 | 2625 | 2625 | 2625 | 2 |
| 420 | 20240626 | 114500 | 712353360 | 2620 | 2620 | 2620 | 2620 | 1522 |
| 421 | 20240626 | 114400 | 708365720 | 2620 | 2620 | 2620 | 2620 | 27 |
| 422 | 20240626 | 114300 | 708294980 | 2615 | 2620 | 2620 | 2615 | 2 |
| 423 | 20240626 | 114200 | 708289745 | 2620 | 2620 | 2625 | 2615 | 611 |
| 424 | 20240626 | 114100 | 706690025 | 2625 | 2625 | 2625 | 2625 | 0 |
| 425 | 20240626 | 114000 | 706690025 | 2625 | 2625 | 2625 | 2625 | 0 |
| 426 | 20240626 | 113900 | 706690025 | 2625 | 2625 | 2625 | 2625 | 0 |
| 427 | 20240626 | 113800 | 706690025 | 2625 | 2625 | 2625 | 2625 | 0 |
| 428 | 20240626 | 113700 | 706690025 | 2625 | 2625 | 2625 | 2625 | 0 |
| 429 | 20240626 | 113600 | 706690025 | 2625 | 2625 | 2625 | 2625 | 1 |
| 430 | 20240626 | 113500 | 706687400 | 2625 | 2620 | 2625 | 2620 | 2 |
| 431 | 20240626 | 113400 | 706682155 | 2625 | 2620 | 2625 | 2615 | 2504 |
| 432 | 20240626 | 113300 | 700130275 | 2625 | 2625 | 2625 | 2620 | 315 |
| 433 | 20240626 | 113200 | 699304510 | 2625 | 2620 | 2625 | 2620 | 316 |
| 434 | 20240626 | 113100 | 698475085 | 2625 | 2625 | 2625 | 2625 | 15 |
| 435 | 20240626 | 113000 | 698435710 | 2620 | 2620 | 2620 | 2620 | 10 |
| 436 | 20240626 | 112900 | 698409510 | 2620 | 2620 | 2620 | 2620 | 0 |
| 437 | 20240626 | 112800 | 698409510 | 2620 | 2620 | 2620 | 2620 | 1993 |
| 438 | 20240626 | 112700 | 693187850 | 2620 | 2625 | 2625 | 2620 | 2346 |
| 439 | 20240626 | 112600 | 687039600 | 2625 | 2625 | 2625 | 2625 | 6 |
| 440 | 20240626 | 112500 | 687023850 | 2625 | 2620 | 2625 | 2620 | 301 |
| 441 | 20240626 | 112400 | 686235225 | 2630 | 2620 | 2630 | 2620 | 80 |
| 442 | 20240626 | 112300 | 686025530 | 2630 | 2620 | 2630 | 2620 | 1407 |
| 443 | 20240626 | 112200 | 682339170 | 2630 | 2620 | 2630 | 2620 | 10 |
| 444 | 20240626 | 112100 | 682312960 | 2620 | 2630 | 2630 | 2620 | 1487 |
| 445 | 20240626 | 112000 | 678415870 | 2630 | 2620 | 2630 | 2620 | 9 |
| 446 | 20240626 | 111900 | 678392260 | 2630 | 2630 | 2630 | 2630 | 52 |
| 447 | 20240626 | 111800 | 678255500 | 2630 | 2620 | 2630 | 2620 | 242 |
| 448 | 20240626 | 111700 | 677621440 | 2630 | 2630 | 2630 | 2630 | 1 |
| 449 | 20240626 | 111600 | 677618810 | 2625 | 2620 | 2630 | 2620 | 96 |
| 450 | 20240626 | 111500 | 677366420 | 2630 | 2625 | 2630 | 2625 | 347 |
| 451 | 20240626 | 111400 | 676455540 | 2630 | 2630 | 2630 | 2630 | 0 |
| 452 | 20240626 | 111300 | 676455540 | 2630 | 2630 | 2630 | 2630 | 0 |
| 453 | 20240626 | 111200 | 676455540 | 2630 | 2630 | 2630 | 2630 | 190 |
| 454 | 20240626 | 111100 | 675955840 | 2630 | 2630 | 2630 | 2630 | 0 |
| 455 | 20240626 | 111000 | 675955840 | 2630 | 2620 | 2630 | 2620 | 1678 |
| 456 | 20240626 | 110900 | 671555590 | 2630 | 2620 | 2630 | 2620 | 623 |
| 457 | 20240626 | 110800 | 669919765 | 2625 | 2630 | 2630 | 2625 | 44 |
| 458 | 20240626 | 110700 | 669804260 | 2625 | 2630 | 2630 | 2625 | 313 |
| 459 | 20240626 | 110600 | 668982080 | 2630 | 2625 | 2630 | 2625 | 406 |
| 460 | 20240626 | 110500 | 667916315 | 2630 | 2630 | 2630 | 2630 | 7 |
| 461 | 20240626 | 110400 | 667897905 | 2630 | 2630 | 2630 | 2630 | 0 |
| 462 | 20240626 | 110300 | 667897905 | 2630 | 2630 | 2630 | 2630 | 0 |
| 463 | 20240626 | 110200 | 667897905 | 2630 | 2630 | 2630 | 2630 | 190 |
| 464 | 20240626 | 110100 | 667398205 | 2630 | 2635 | 2635 | 2630 | 111 |
| 465 | 20240626 | 110000 | 667106270 | 2630 | 2625 | 2630 | 2620 | 3730 |
| 466 | 20240626 | 105900 | 657303915 | 2625 | 2625 | 2625 | 2620 | 1628 |
| 467 | 20240626 | 105800 | 653032750 | 2625 | 2620 | 2625 | 2620 | 103 |
| 468 | 20240626 | 105700 | 652762885 | 2625 | 2620 | 2625 | 2620 | 688 |
| 469 | 20240626 | 105600 | 650960320 | 2625 | 2625 | 2625 | 2625 | 5 |
| 470 | 20240626 | 105500 | 650947195 | 2625 | 2625 | 2625 | 2625 | 1 |
| 471 | 20240626 | 105400 | 650944570 | 2625 | 2625 | 2625 | 2625 | 1 |
| 472 | 20240626 | 105300 | 650941945 | 2625 | 2620 | 2625 | 2620 | 814 |
| 473 | 20240626 | 105200 | 648809240 | 2620 | 2615 | 2620 | 2615 | 394 |
| 474 | 20240626 | 105100 | 647778925 | 2620 | 2620 | 2620 | 2620 | 137 |
| 475 | 20240626 | 105000 | 647419985 | 2625 | 2620 | 2625 | 2620 | 255 |
| 476 | 20240626 | 104900 | 646751880 | 2620 | 2620 | 2620 | 2620 | 0 |
| 477 | 20240626 | 104800 | 646751880 | 2620 | 2620 | 2620 | 2620 | 2 |
| 478 | 20240626 | 104700 | 646746640 | 2620 | 2615 | 2620 | 2615 | 21 |
| 479 | 20240626 | 104600 | 646691705 | 2620 | 2615 | 2620 | 2615 | 301 |
| 480 | 20240626 | 104500 | 645904585 | 2625 | 2625 | 2625 | 2625 | 0 |
| 481 | 20240626 | 104400 | 645904585 | 2625 | 2625 | 2625 | 2615 | 53 |
| 482 | 20240626 | 104300 | 645765730 | 2625 | 2620 | 2625 | 2620 | 172 |
| 483 | 20240626 | 104200 | 645315085 | 2625 | 2625 | 2625 | 2625 | 55 |
| 484 | 20240626 | 104100 | 645170710 | 2620 | 2620 | 2620 | 2620 | 72 |
| 485 | 20240626 | 104000 | 644982070 | 2625 | 2625 | 2625 | 2625 | 4 |
| 486 | 20240626 | 103900 | 644971570 | 2625 | 2620 | 2625 | 2620 | 42 |
| 487 | 20240626 | 103800 | 644861525 | 2625 | 2625 | 2625 | 2625 | 1 |
| 488 | 20240626 | 103700 | 644858900 | 2625 | 2620 | 2625 | 2620 | 4 |
| 489 | 20240626 | 103600 | 644848405 | 2625 | 2625 | 2625 | 2625 | 8 |
| 490 | 20240626 | 103500 | 644827405 | 2625 | 2615 | 2625 | 2615 | 1342 |
| 491 | 20240626 | 103400 | 641316165 | 2615 | 2615 | 2625 | 2615 | 1651 |
| 492 | 20240626 | 103300 | 636986370 | 2620 | 2620 | 2620 | 2620 | 38 |
| 493 | 20240626 | 103200 | 636886810 | 2620 | 2620 | 2620 | 2620 | 403 |
| 494 | 20240626 | 103100 | 635830950 | 2615 | 2620 | 2620 | 2615 | 111 |
| 495 | 20240626 | 103000 | 635540630 | 2620 | 2610 | 2620 | 2610 | 268 |
| 496 | 20240626 | 102900 | 634841040 | 2610 | 2615 | 2615 | 2610 | 748 |
| 497 | 20240626 | 102800 | 632888295 | 2620 | 2615 | 2620 | 2615 | 2378 |
| 498 | 20240626 | 102700 | 626664825 | 2620 | 2620 | 2620 | 2615 | 519 |
| 499 | 20240626 | 102600 | 625307280 | 2620 | 2620 | 2620 | 2620 | 1114 |
| 500 | 20240626 | 102500 | 622388600 | 2625 | 2620 | 2625 | 2620 | 1412 |
| 501 | 20240626 | 102400 | 618688660 | 2620 | 2620 | 2620 | 2620 | 603 |
| 502 | 20240626 | 102300 | 617108800 | 2625 | 2625 | 2625 | 2625 | 370 |
| 503 | 20240626 | 102200 | 616137550 | 2620 | 2630 | 2635 | 2620 | 31 |
| 504 | 20240626 | 102100 | 616055890 | 2625 | 2635 | 2635 | 2625 | 8356 |
| 505 | 20240626 | 102000 | 594098605 | 2635 | 2635 | 2635 | 2635 | 77 |
| 506 | 20240626 | 101900 | 593895710 | 2640 | 2640 | 2640 | 2640 | 100 |
| 507 | 20240626 | 101800 | 593631710 | 2635 | 2635 | 2635 | 2635 | 0 |
| 508 | 20240626 | 101700 | 593631710 | 2635 | 2635 | 2635 | 2635 | 980 |
| 509 | 20240626 | 101600 | 591049410 | 2635 | 2645 | 2645 | 2635 | 56 |
| 510 | 20240626 | 101500 | 590901775 | 2645 | 2635 | 2650 | 2635 | 564 |
| 511 | 20240626 | 101400 | 589411310 | 2635 | 2645 | 2645 | 2630 | 5322 |
| 512 | 20240626 | 101300 | 575382755 | 2645 | 2645 | 2645 | 2645 | 2232 |
| 513 | 20240626 | 101200 | 569479115 | 2645 | 2635 | 2645 | 2635 | 1257 |
| 514 | 20240626 | 101100 | 566161030 | 2635 | 2635 | 2635 | 2635 | 811 |
| 515 | 20240626 | 101000 | 564024045 | 2640 | 2640 | 2640 | 2640 | 140 |
| 516 | 20240626 | 100900 | 563654445 | 2635 | 2635 | 2635 | 2630 | 888 |
| 517 | 20240626 | 100800 | 561314815 | 2635 | 2630 | 2635 | 2630 | 560 |
| 518 | 20240626 | 100700 | 559841940 | 2635 | 2640 | 2640 | 2630 | 25 |
| 519 | 20240626 | 100600 | 559776050 | 2640 | 2635 | 2640 | 2635 | 1833 |
| 520 | 20240626 | 100500 | 554946090 | 2630 | 2635 | 2635 | 2630 | 3363 |
| 521 | 20240626 | 100400 | 546097695 | 2640 | 2640 | 2645 | 2635 | 2683 |
| 522 | 20240626 | 100300 | 539018025 | 2640 | 2640 | 2645 | 2635 | 2643 |
| 523 | 20240626 | 100200 | 532037385 | 2635 | 2630 | 2635 | 2630 | 2672 |
| 524 | 20240626 | 100100 | 524996965 | 2630 | 2630 | 2630 | 2630 | 65 |
| 525 | 20240626 | 100000 | 524826015 | 2630 | 2625 | 2630 | 2625 | 1286 |
| 526 | 20240626 | 095900 | 521447690 | 2625 | 2625 | 2625 | 2625 | 322 |
| 527 | 20240626 | 095800 | 520602440 | 2620 | 2620 | 2620 | 2620 | 512 |
| 528 | 20240626 | 095700 | 519261000 | 2625 | 2620 | 2625 | 2620 | 7 |
| 529 | 20240626 | 095600 | 519242630 | 2620 | 2620 | 2620 | 2620 | 40 |
| 530 | 20240626 | 095500 | 519137830 | 2620 | 2625 | 2625 | 2620 | 1285 |
| 531 | 20240626 | 095400 | 515769735 | 2625 | 2635 | 2635 | 2625 | 1282 |
| 532 | 20240626 | 095300 | 512402570 | 2630 | 2635 | 2635 | 2630 | 120 |
| 533 | 20240626 | 095200 | 512086920 | 2635 | 2630 | 2635 | 2630 | 371 |
| 534 | 20240626 | 095100 | 511111170 | 2620 | 2620 | 2620 | 2620 | 82 |
| 535 | 20240626 | 095000 | 510896330 | 2620 | 2620 | 2620 | 2620 | 3538 |
| 536 | 20240626 | 094900 | 501626770 | 2620 | 2625 | 2625 | 2620 | 946 |
| 537 | 20240626 | 094800 | 499143935 | 2625 | 2625 | 2625 | 2625 | 532 |
| 538 | 20240626 | 094700 | 497747435 | 2630 | 2645 | 2645 | 2630 | 2877 |
| 539 | 20240626 | 094600 | 490163310 | 2635 | 2645 | 2645 | 2635 | 1712 |
| 540 | 20240626 | 094500 | 485651890 | 2645 | 2645 | 2645 | 2635 | 2242 |
| 541 | 20240626 | 094400 | 479733420 | 2645 | 2650 | 2650 | 2640 | 2722 |
| 542 | 20240626 | 094300 | 472530990 | 2650 | 2640 | 2650 | 2635 | 14711 |
| 543 | 20240626 | 094200 | 433733100 | 2635 | 2650 | 2650 | 2635 | 7123 |
| 544 | 20240626 | 094100 | 414886435 | 2645 | 2640 | 2650 | 2630 | 11665 |
| 545 | 20240626 | 094000 | 384000805 | 2640 | 2635 | 2640 | 2635 | 3032 |
| 546 | 20240626 | 093900 | 376008805 | 2630 | 2625 | 2635 | 2625 | 530 |
| 547 | 20240626 | 093800 | 374615610 | 2630 | 2635 | 2635 | 2625 | 1427 |
| 548 | 20240626 | 093700 | 370861845 | 2635 | 2630 | 2635 | 2630 | 794 |
| 549 | 20240626 | 093600 | 368769850 | 2635 | 2630 | 2635 | 2630 | 4628 |
| 550 | 20240626 | 093500 | 356598205 | 2625 | 2630 | 2630 | 2625 | 3827 |
| 551 | 20240626 | 093400 | 346550250 | 2630 | 2620 | 2630 | 2620 | 8669 |
| 552 | 20240626 | 093300 | 323818855 | 2615 | 2615 | 2615 | 2615 | 1184 |
| 553 | 20240626 | 093200 | 320722695 | 2615 | 2615 | 2615 | 2615 | 300 |
| 554 | 20240626 | 093100 | 319938195 | 2615 | 2615 | 2615 | 2615 | 41 |
| 555 | 20240626 | 093000 | 319830980 | 2615 | 2605 | 2620 | 2605 | 1261 |
| 556 | 20240626 | 092900 | 316541770 | 2605 | 2610 | 2610 | 2605 | 1653 |
| 557 | 20240626 | 092800 | 312233705 | 2605 | 2610 | 2610 | 2600 | 1110 |
| 558 | 20240626 | 092700 | 309338180 | 2610 | 2610 | 2615 | 2595 | 5802 |
| 559 | 20240626 | 092600 | 294233715 | 2605 | 2610 | 2610 | 2600 | 410 |
| 560 | 20240626 | 092500 | 293166825 | 2615 | 2600 | 2615 | 2590 | 1045 |
| 561 | 20240626 | 092400 | 290455265 | 2590 | 2595 | 2595 | 2590 | 665 |
| 562 | 20240626 | 092300 | 288731445 | 2600 | 2585 | 2600 | 2585 | 2693 |
| 563 | 20240626 | 092200 | 281770025 | 2585 | 2595 | 2600 | 2585 | 7955 |
| 564 | 20240626 | 092100 | 261165325 | 2590 | 2600 | 2600 | 2590 | 5696 |
| 565 | 20240626 | 092000 | 246361015 | 2600 | 2610 | 2610 | 2600 | 2713 |
| 566 | 20240626 | 091900 | 239307205 | 2605 | 2610 | 2610 | 2605 | 1758 |
| 567 | 20240626 | 091800 | 234725765 | 2615 | 2610 | 2615 | 2610 | 1105 |
| 568 | 20240626 | 091700 | 231841640 | 2610 | 2615 | 2615 | 2610 | 1245 |
| 569 | 20240626 | 091600 | 228592185 | 2605 | 2610 | 2615 | 2605 | 3488 |
| 570 | 20240626 | 091500 | 219489470 | 2610 | 2615 | 2620 | 2610 | 3059 |
| 571 | 20240626 | 091400 | 211501435 | 2615 | 2615 | 2620 | 2615 | 1108 |
| 572 | 20240626 | 091300 | 208601415 | 2620 | 2620 | 2620 | 2615 | 2839 |
| 573 | 20240626 | 091200 | 201171930 | 2620 | 2610 | 2620 | 2610 | 1383 |
| 574 | 20240626 | 091100 | 197555015 | 2605 | 2605 | 2610 | 2580 | 5040 |
| 575 | 20240626 | 091000 | 184482760 | 2590 | 2595 | 2600 | 2585 | 1807 |
| 576 | 20240626 | 090900 | 179795615 | 2595 | 2600 | 2600 | 2590 | 360 |
| 577 | 20240626 | 090800 | 178861300 | 2600 | 2610 | 2610 | 2570 | 15058 |
| 578 | 20240626 | 090700 | 139968355 | 2610 | 2605 | 2615 | 2595 | 3120 |
| 579 | 20240626 | 090600 | 131823380 | 2610 | 2605 | 2610 | 2590 | 1623 |
| 580 | 20240626 | 090500 | 127600215 | 2605 | 2590 | 2605 | 2590 | 3066 |
| 581 | 20240626 | 090400 | 119641790 | 2595 | 2580 | 2605 | 2580 | 2902 |
| 582 | 20240626 | 090300 | 112097305 | 2600 | 2575 | 2600 | 2575 | 7166 |
| 583 | 20240626 | 090200 | 93614525 | 2600 | 2585 | 2600 | 2575 | 13791 |
| 584 | 20240626 | 090100 | 57991845 | 2585 | 2605 | 2605 | 2585 | 9264 |
| 585 | 20240626 | 090000 | 33962185 | 2600 | 2590 | 2600 | 2590 | 13029 |