31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 184300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 2446 |
| 3 | 20240626 | 184200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 4 | 20240626 | 184100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 5 | 20240626 | 184000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 6 | 20240626 | 183900 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 7 | 20240626 | 183800 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 8 | 20240626 | 183700 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 9 | 20240626 | 183600 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 10 | 20240626 | 183500 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 11 | 20240626 | 183400 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 12 | 20240626 | 183300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 13 | 20240626 | 183200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 14 | 20240626 | 183100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 15 | 20240626 | 183000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 16 | 20240626 | 182900 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 17 | 20240626 | 182800 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 18 | 20240626 | 182700 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 19 | 20240626 | 182600 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 20 | 20240626 | 182500 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 21 | 20240626 | 182400 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 22 | 20240626 | 182300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 23 | 20240626 | 182200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 24 | 20240626 | 182100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 25 | 20240626 | 182000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 26 | 20240626 | 181900 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 27 | 20240626 | 181800 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 28 | 20240626 | 181700 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 29 | 20240626 | 181600 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 30 | 20240626 | 181500 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 31 | 20240626 | 181400 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 32 | 20240626 | 181300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 2446 |
| 33 | 20240626 | 181200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 34 | 20240626 | 181100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 35 | 20240626 | 181000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 36 | 20240626 | 180900 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 37 | 20240626 | 180800 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 38 | 20240626 | 180700 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 39 | 20240626 | 180600 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 40 | 20240626 | 180500 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 41 | 20240626 | 180400 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 42 | 20240626 | 180300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 43 | 20240626 | 180200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 44 | 20240626 | 180100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 45 | 20240626 | 180000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 46 | 20240626 | 175900 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 47 | 20240626 | 175800 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 48 | 20240626 | 175700 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 49 | 20240626 | 175600 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 50 | 20240626 | 175500 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 51 | 20240626 | 175400 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 52 | 20240626 | 175300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 53 | 20240626 | 175200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 54 | 20240626 | 175100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 55 | 20240626 | 175000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 56 | 20240626 | 174900 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 57 | 20240626 | 174800 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 58 | 20240626 | 174700 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 59 | 20240626 | 174600 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 60 | 20240626 | 174500 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 61 | 20240626 | 174400 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 62 | 20240626 | 174300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 2446 |
| 63 | 20240626 | 174200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 64 | 20240626 | 174100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 65 | 20240626 | 174000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 66 | 20240626 | 173900 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 67 | 20240626 | 173800 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 68 | 20240626 | 173700 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 69 | 20240626 | 173600 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 70 | 20240626 | 173500 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 71 | 20240626 | 173400 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 72 | 20240626 | 173300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 73 | 20240626 | 173200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 74 | 20240626 | 173100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 75 | 20240626 | 173000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 76 | 20240626 | 172900 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 77 | 20240626 | 172800 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 78 | 20240626 | 172700 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 79 | 20240626 | 172600 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 80 | 20240626 | 172500 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 81 | 20240626 | 172400 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 82 | 20240626 | 172300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 83 | 20240626 | 172200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 84 | 20240626 | 172100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 85 | 20240626 | 172000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 86 | 20240626 | 171900 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 87 | 20240626 | 171800 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 88 | 20240626 | 171700 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 89 | 20240626 | 171600 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 90 | 20240626 | 171500 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 91 | 20240626 | 171400 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 92 | 20240626 | 171300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 2446 |
| 93 | 20240626 | 171200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 94 | 20240626 | 171100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 95 | 20240626 | 171000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 96 | 20240626 | 170900 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 97 | 20240626 | 170800 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 98 | 20240626 | 170700 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 99 | 20240626 | 170600 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 100 | 20240626 | 170500 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 101 | 20240626 | 170400 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 102 | 20240626 | 170300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 103 | 20240626 | 170200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 104 | 20240626 | 170100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 105 | 20240626 | 170000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 106 | 20240626 | 165900 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 107 | 20240626 | 165800 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 108 | 20240626 | 165700 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 109 | 20240626 | 165600 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 110 | 20240626 | 165500 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 111 | 20240626 | 165400 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 112 | 20240626 | 165300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 113 | 20240626 | 165200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 114 | 20240626 | 165100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 115 | 20240626 | 165000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 116 | 20240626 | 164900 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 117 | 20240626 | 164800 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 118 | 20240626 | 164700 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 119 | 20240626 | 164600 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 120 | 20240626 | 164500 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 121 | 20240626 | 164400 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 122 | 20240626 | 164300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 2446 |
| 123 | 20240626 | 164200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 124 | 20240626 | 164100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 125 | 20240626 | 164000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 126 | 20240626 | 163900 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 127 | 20240626 | 163800 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 128 | 20240626 | 163700 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 129 | 20240626 | 163600 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 130 | 20240626 | 163500 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 131 | 20240626 | 163400 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 132 | 20240626 | 163300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 133 | 20240626 | 163200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 134 | 20240626 | 163100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 135 | 20240626 | 163000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 136 | 20240626 | 162900 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 137 | 20240626 | 162800 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 138 | 20240626 | 162700 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 139 | 20240626 | 162600 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 140 | 20240626 | 162500 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 141 | 20240626 | 162400 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 142 | 20240626 | 162300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 143 | 20240626 | 162200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 144 | 20240626 | 162100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 145 | 20240626 | 162000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 146 | 20240626 | 161900 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 147 | 20240626 | 161800 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 148 | 20240626 | 161700 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 149 | 20240626 | 161600 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 150 | 20240626 | 161500 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 151 | 20240626 | 161400 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 152 | 20240626 | 161300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 2446 |
| 153 | 20240626 | 161200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 154 | 20240626 | 161100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 155 | 20240626 | 161000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 156 | 20240626 | 160900 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 157 | 20240626 | 160800 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 158 | 20240626 | 160700 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 159 | 20240626 | 160600 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 160 | 20240626 | 160500 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 161 | 20240626 | 160400 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 162 | 20240626 | 160300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 163 | 20240626 | 160200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 164 | 20240626 | 160100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 165 | 20240626 | 160000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 166 | 20240626 | 155900 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 167 | 20240626 | 155800 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 168 | 20240626 | 155700 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 169 | 20240626 | 155600 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 170 | 20240626 | 155500 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 171 | 20240626 | 155400 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 172 | 20240626 | 155300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 173 | 20240626 | 155200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 174 | 20240626 | 155100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 175 | 20240626 | 155000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 176 | 20240626 | 154900 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 177 | 20240626 | 154800 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 178 | 20240626 | 154700 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 179 | 20240626 | 154600 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 180 | 20240626 | 154500 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 181 | 20240626 | 154400 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 182 | 20240626 | 154300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 2446 |
| 183 | 20240626 | 154200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 184 | 20240626 | 154100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 185 | 20240626 | 154000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 186 | 20240626 | 153900 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 187 | 20240626 | 153800 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 188 | 20240626 | 153700 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 189 | 20240626 | 153600 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 190 | 20240626 | 153500 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 191 | 20240626 | 153400 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 192 | 20240626 | 153300 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 193 | 20240626 | 153200 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 194 | 20240626 | 153100 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 0 |
| 195 | 20240626 | 153000 | 4359588370 | 16890 | 16890 | 16890 | 16890 | 2446 |
| 196 | 20240626 | 152900 | 4318275430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 197 | 20240626 | 152800 | 4318275430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 198 | 20240626 | 152700 | 4318275430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 199 | 20240626 | 152600 | 4318275430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 200 | 20240626 | 152500 | 4318275430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 201 | 20240626 | 152400 | 4318275430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 202 | 20240626 | 152300 | 4318275430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 203 | 20240626 | 152200 | 4318275430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 204 | 20240626 | 152100 | 4318275430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 205 | 20240626 | 152000 | 4318275430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 206 | 20240626 | 151900 | 4318275430 | 16890 | 16870 | 16890 | 16830 | 1188 |
| 207 | 20240626 | 151800 | 4298256100 | 16880 | 16900 | 16900 | 16870 | 13 |
| 208 | 20240626 | 151700 | 4298036660 | 16880 | 16900 | 16900 | 16880 | 24 |
| 209 | 20240626 | 151600 | 4297631520 | 16880 | 16900 | 16900 | 16850 | 278 |
| 210 | 20240626 | 151500 | 4292939230 | 16900 | 16870 | 16910 | 16850 | 1875 |
| 211 | 20240626 | 151400 | 4261301570 | 16880 | 16890 | 16890 | 16880 | 199 |
| 212 | 20240626 | 151300 | 4257941410 | 16900 | 16900 | 16900 | 16890 | 16 |
| 213 | 20240626 | 151200 | 4257671100 | 16900 | 16910 | 16910 | 16900 | 152 |
| 214 | 20240626 | 151100 | 4255101750 | 16910 | 16920 | 16920 | 16910 | 174 |
| 215 | 20240626 | 151000 | 4252159400 | 16920 | 16930 | 16930 | 16920 | 52 |
| 216 | 20240626 | 150900 | 4251279130 | 16930 | 16940 | 16960 | 16930 | 282 |
| 217 | 20240626 | 150800 | 4246500100 | 16940 | 16910 | 16940 | 16910 | 46 |
| 218 | 20240626 | 150700 | 4245721960 | 16910 | 16900 | 16910 | 16900 | 16 |
| 219 | 20240626 | 150600 | 4245451460 | 16880 | 16940 | 16950 | 16880 | 29 |
| 220 | 20240626 | 150500 | 4244960640 | 16880 | 16880 | 16880 | 16880 | 9 |
| 221 | 20240626 | 150400 | 4244808720 | 16920 | 16890 | 16920 | 16890 | 10 |
| 222 | 20240626 | 150300 | 4244639790 | 16900 | 16920 | 16920 | 16900 | 34 |
| 223 | 20240626 | 150200 | 4244064940 | 16910 | 16920 | 16990 | 16910 | 333 |
| 224 | 20240626 | 150100 | 4238417200 | 16920 | 16910 | 16980 | 16880 | 696 |
| 225 | 20240626 | 150000 | 4226642220 | 16910 | 16810 | 16910 | 16810 | 79 |
| 226 | 20240626 | 145900 | 4225308600 | 16840 | 16840 | 16840 | 16810 | 2142 |
| 227 | 20240626 | 145800 | 4189291270 | 16850 | 16860 | 16860 | 16840 | 347 |
| 228 | 20240626 | 145700 | 4183445530 | 16890 | 16850 | 16890 | 16850 | 10 |
| 229 | 20240626 | 145600 | 4183276990 | 16850 | 16840 | 16850 | 16840 | 65 |
| 230 | 20240626 | 145500 | 4182182190 | 16830 | 16840 | 16840 | 16820 | 1306 |
| 231 | 20240626 | 145400 | 4160203290 | 16850 | 16830 | 16850 | 16830 | 97 |
| 232 | 20240626 | 145300 | 4158569060 | 16830 | 16830 | 16910 | 16810 | 585 |
| 233 | 20240626 | 145200 | 4148713810 | 16810 | 16810 | 16840 | 16800 | 1326 |
| 234 | 20240626 | 145100 | 4126422610 | 16800 | 16830 | 16830 | 16800 | 19 |
| 235 | 20240626 | 145000 | 4126103110 | 16800 | 16840 | 16840 | 16800 | 139 |
| 236 | 20240626 | 144900 | 4123763580 | 16850 | 16790 | 16850 | 16780 | 1003 |
| 237 | 20240626 | 144800 | 4106916110 | 16780 | 16790 | 16790 | 16780 | 973 |
| 238 | 20240626 | 144700 | 4090579530 | 16790 | 16790 | 16810 | 16790 | 96 |
| 239 | 20240626 | 144600 | 4088967670 | 16820 | 16790 | 16820 | 16780 | 1011 |
| 240 | 20240626 | 144500 | 4071986210 | 16780 | 16770 | 16780 | 16770 | 1153 |
| 241 | 20240626 | 144400 | 4052643510 | 16770 | 16780 | 16790 | 16770 | 607 |
| 242 | 20240626 | 144300 | 4042459580 | 16780 | 16770 | 16800 | 16770 | 18 |
| 243 | 20240626 | 144200 | 4042157610 | 16790 | 16770 | 16790 | 16770 | 1207 |
| 244 | 20240626 | 144100 | 4021901820 | 16770 | 16770 | 16790 | 16770 | 638 |
| 245 | 20240626 | 144000 | 4011192180 | 16770 | 16770 | 16820 | 16760 | 32 |
| 246 | 20240626 | 143900 | 4010655560 | 16770 | 16760 | 16800 | 16760 | 848 |
| 247 | 20240626 | 143800 | 3996433700 | 16760 | 16760 | 16770 | 16750 | 685 |
| 248 | 20240626 | 143700 | 3984953180 | 16770 | 16760 | 16770 | 16750 | 1186 |
| 249 | 20240626 | 143600 | 3965074690 | 16760 | 16770 | 16780 | 16760 | 372 |
| 250 | 20240626 | 143500 | 3958838390 | 16770 | 16770 | 16770 | 16770 | 114 |
| 251 | 20240626 | 143400 | 3956926610 | 16760 | 16760 | 16770 | 16760 | 795 |
| 252 | 20240626 | 143300 | 3943601380 | 16760 | 16760 | 16760 | 16760 | 146 |
| 253 | 20240626 | 143200 | 3941154420 | 16760 | 16760 | 16760 | 16750 | 1334 |
| 254 | 20240626 | 143100 | 3918802850 | 16760 | 16760 | 16770 | 16750 | 615 |
| 255 | 20240626 | 143000 | 3908497200 | 16760 | 16760 | 16770 | 16750 | 513 |
| 256 | 20240626 | 142900 | 3899900130 | 16770 | 16760 | 16770 | 16750 | 1781 |
| 257 | 20240626 | 142800 | 3870050390 | 16760 | 16770 | 16770 | 16760 | 116 |
| 258 | 20240626 | 142700 | 3868106200 | 16760 | 16760 | 16770 | 16760 | 329 |
| 259 | 20240626 | 142600 | 3862590560 | 16770 | 16780 | 16780 | 16760 | 706 |
| 260 | 20240626 | 142500 | 3850750990 | 16770 | 16770 | 16780 | 16760 | 760 |
| 261 | 20240626 | 142400 | 3838005210 | 16770 | 16780 | 16780 | 16770 | 921 |
| 262 | 20240626 | 142300 | 3822555850 | 16770 | 16790 | 16790 | 16770 | 296 |
| 263 | 20240626 | 142200 | 3817587630 | 16780 | 16780 | 16790 | 16780 | 3316 |
| 264 | 20240626 | 142100 | 3761945140 | 16780 | 16790 | 16790 | 16780 | 777 |
| 265 | 20240626 | 142000 | 3748906340 | 16790 | 16800 | 16800 | 16790 | 657 |
| 266 | 20240626 | 141900 | 3737868920 | 16840 | 16780 | 16840 | 16770 | 1278 |
| 267 | 20240626 | 141800 | 3716424030 | 16770 | 16790 | 16790 | 16770 | 252 |
| 268 | 20240626 | 141700 | 3712195180 | 16790 | 16790 | 16800 | 16790 | 1226 |
| 269 | 20240626 | 141600 | 3691608870 | 16810 | 16810 | 16810 | 16780 | 2020 |
| 270 | 20240626 | 141500 | 3657697160 | 16810 | 16800 | 16830 | 16800 | 138 |
| 271 | 20240626 | 141400 | 3655377150 | 16810 | 16810 | 16810 | 16800 | 772 |
| 272 | 20240626 | 141300 | 3642400530 | 16800 | 16800 | 16800 | 16800 | 10 |
| 273 | 20240626 | 141200 | 3642232530 | 16800 | 16800 | 16810 | 16800 | 2232 |
| 274 | 20240626 | 141100 | 3604733900 | 16800 | 16800 | 16810 | 16800 | 461 |
| 275 | 20240626 | 141000 | 3596987350 | 16800 | 16810 | 16810 | 16800 | 804 |
| 276 | 20240626 | 140900 | 3583479490 | 16800 | 16810 | 16810 | 16800 | 1205 |
| 277 | 20240626 | 140800 | 3563234080 | 16820 | 16840 | 16840 | 16820 | 2787 |
| 278 | 20240626 | 140700 | 3516328440 | 16840 | 16850 | 16850 | 16840 | 80 |
| 279 | 20240626 | 140600 | 3514980640 | 16870 | 16820 | 16870 | 16820 | 3511 |
| 280 | 20240626 | 140500 | 3455910760 | 16820 | 16830 | 16830 | 16820 | 271 |
| 281 | 20240626 | 140400 | 3451349920 | 16830 | 16850 | 16870 | 16830 | 537 |
| 282 | 20240626 | 140300 | 3442304150 | 16850 | 16870 | 16870 | 16850 | 676 |
| 283 | 20240626 | 140200 | 3430907390 | 16880 | 16870 | 16900 | 16870 | 301 |
| 284 | 20240626 | 140100 | 3425827280 | 16860 | 16880 | 16890 | 16860 | 810 |
| 285 | 20240626 | 140000 | 3412154190 | 16880 | 16870 | 16890 | 16870 | 55 |
| 286 | 20240626 | 135900 | 3411225550 | 16870 | 16880 | 16880 | 16870 | 1510 |
| 287 | 20240626 | 135800 | 3385748950 | 16880 | 16890 | 16890 | 16880 | 247 |
| 288 | 20240626 | 135700 | 3381577210 | 16890 | 16910 | 16910 | 16890 | 727 |
| 289 | 20240626 | 135600 | 3369290350 | 16910 | 16920 | 16920 | 16910 | 19 |
| 290 | 20240626 | 135500 | 3368969040 | 16930 | 16900 | 16930 | 16900 | 1565 |
| 291 | 20240626 | 135400 | 3342517770 | 16900 | 16910 | 16910 | 16900 | 131 |
| 292 | 20240626 | 135300 | 3340303340 | 16920 | 16910 | 16920 | 16900 | 185 |
| 293 | 20240626 | 135200 | 3337174910 | 16930 | 16890 | 16950 | 16890 | 574 |
| 294 | 20240626 | 135100 | 3327463470 | 16890 | 16930 | 16930 | 16880 | 6647 |
| 295 | 20240626 | 135000 | 3215117140 | 16930 | 16930 | 16930 | 16930 | 17 |
| 296 | 20240626 | 134900 | 3214829330 | 16920 | 16920 | 16930 | 16920 | 981 |
| 297 | 20240626 | 134800 | 3198229810 | 16910 | 16920 | 16920 | 16910 | 252 |
| 298 | 20240626 | 134700 | 3193968390 | 16920 | 16910 | 16920 | 16910 | 303 |
| 299 | 20240626 | 134600 | 3188842880 | 16920 | 16940 | 16960 | 16920 | 692 |
| 300 | 20240626 | 134500 | 3177127400 | 16940 | 16970 | 16970 | 16940 | 4912 |
| 301 | 20240626 | 134400 | 3093885830 | 16970 | 16990 | 16990 | 16970 | 127 |
| 302 | 20240626 | 134300 | 3091729610 | 16980 | 17000 | 17000 | 16980 | 10 |
| 303 | 20240626 | 134200 | 3091559790 | 16980 | 16990 | 16990 | 16970 | 265 |
| 304 | 20240626 | 134100 | 3087059100 | 17000 | 16990 | 17000 | 16970 | 164 |
| 305 | 20240626 | 134000 | 3084273500 | 16970 | 16960 | 16970 | 16960 | 207 |
| 306 | 20240626 | 133900 | 3080760850 | 16960 | 16970 | 16980 | 16960 | 285 |
| 307 | 20240626 | 133800 | 3075926810 | 16980 | 16980 | 16980 | 16980 | 135 |
| 308 | 20240626 | 133700 | 3073634510 | 16980 | 16980 | 16980 | 16980 | 273 |
| 309 | 20240626 | 133600 | 3068998970 | 16980 | 16990 | 16990 | 16980 | 188 |
| 310 | 20240626 | 133500 | 3065806520 | 16990 | 17000 | 17000 | 16980 | 103 |
| 311 | 20240626 | 133400 | 3064056220 | 16990 | 17000 | 17000 | 16990 | 281 |
| 312 | 20240626 | 133300 | 3059282000 | 17000 | 17000 | 17000 | 17000 | 17 |
| 313 | 20240626 | 133200 | 3058993000 | 17040 | 16970 | 17040 | 16970 | 268 |
| 314 | 20240626 | 133100 | 3054440100 | 16990 | 16980 | 16990 | 16980 | 467 |
| 315 | 20240626 | 133000 | 3046510430 | 16970 | 16980 | 16980 | 16970 | 120 |
| 316 | 20240626 | 132900 | 3044472920 | 16980 | 17000 | 17000 | 16980 | 267 |
| 317 | 20240626 | 132800 | 3039936780 | 17000 | 17010 | 17010 | 17000 | 44 |
| 318 | 20240626 | 132700 | 3039188430 | 17000 | 17000 | 17030 | 17000 | 857 |
| 319 | 20240626 | 132600 | 3024613790 | 17010 | 17000 | 17010 | 17000 | 720 |
| 320 | 20240626 | 132500 | 3012371780 | 17000 | 17000 | 17000 | 17000 | 418 |
| 321 | 20240626 | 132400 | 3005265780 | 17000 | 17010 | 17030 | 17000 | 408 |
| 322 | 20240626 | 132300 | 2998327490 | 17000 | 17010 | 17010 | 17000 | 1019 |
| 323 | 20240626 | 132200 | 2981004350 | 17010 | 17010 | 17040 | 17010 | 70 |
| 324 | 20240626 | 132100 | 2979813620 | 17030 | 17030 | 17030 | 17000 | 217 |
| 325 | 20240626 | 132000 | 2976119400 | 17040 | 17010 | 17040 | 17000 | 287 |
| 326 | 20240626 | 131900 | 2971237860 | 17010 | 17010 | 17010 | 17000 | 407 |
| 327 | 20240626 | 131800 | 2964317940 | 17010 | 17020 | 17030 | 17010 | 308 |
| 328 | 20240626 | 131700 | 2959075860 | 17020 | 17020 | 17040 | 17020 | 213 |
| 329 | 20240626 | 131600 | 2955449910 | 17050 | 17030 | 17050 | 17030 | 161 |
| 330 | 20240626 | 131500 | 2952706950 | 17030 | 16990 | 17040 | 16990 | 821 |
| 331 | 20240626 | 131400 | 2938748290 | 17000 | 16960 | 17000 | 16960 | 306 |
| 332 | 20240626 | 131300 | 2933552840 | 16970 | 16960 | 16970 | 16960 | 121 |
| 333 | 20240626 | 131200 | 2931499670 | 16970 | 16950 | 16970 | 16950 | 307 |
| 334 | 20240626 | 131100 | 2926292320 | 16950 | 16920 | 16950 | 16920 | 224 |
| 335 | 20240626 | 131000 | 2922496850 | 16920 | 16930 | 16950 | 16920 | 614 |
| 336 | 20240626 | 130900 | 2912096290 | 16920 | 16930 | 16930 | 16920 | 87 |
| 337 | 20240626 | 130800 | 2910623990 | 16940 | 16930 | 16940 | 16930 | 275 |
| 338 | 20240626 | 130700 | 2905967990 | 16940 | 16940 | 16950 | 16940 | 103 |
| 339 | 20240626 | 130600 | 2904222980 | 16940 | 16950 | 16960 | 16940 | 453 |
| 340 | 20240626 | 130500 | 2896542360 | 16950 | 16950 | 16950 | 16930 | 64 |
| 341 | 20240626 | 130400 | 2895457740 | 16950 | 16940 | 16950 | 16930 | 376 |
| 342 | 20240626 | 130300 | 2889087870 | 16950 | 16960 | 16960 | 16940 | 41 |
| 343 | 20240626 | 130200 | 2888392910 | 16960 | 16930 | 16960 | 16930 | 78 |
| 344 | 20240626 | 130100 | 2887072040 | 16980 | 16930 | 16980 | 16920 | 434 |
| 345 | 20240626 | 130000 | 2879718870 | 16920 | 16910 | 16940 | 16910 | 141 |
| 346 | 20240626 | 125900 | 2877333070 | 16910 | 16940 | 16950 | 16910 | 193 |
| 347 | 20240626 | 125800 | 2874066190 | 16950 | 16930 | 16950 | 16930 | 201 |
| 348 | 20240626 | 125700 | 2870663080 | 16920 | 16900 | 16920 | 16900 | 454 |
| 349 | 20240626 | 125600 | 2862988480 | 16910 | 16900 | 16930 | 16900 | 58 |
| 350 | 20240626 | 125500 | 2862007730 | 16930 | 16930 | 16930 | 16930 | 1 |
| 351 | 20240626 | 125400 | 2861990800 | 16950 | 16890 | 16950 | 16890 | 139 |
| 352 | 20240626 | 125300 | 2859639530 | 16930 | 16870 | 16930 | 16870 | 931 |
| 353 | 20240626 | 125200 | 2843906200 | 16890 | 16870 | 16900 | 16870 | 73 |
| 354 | 20240626 | 125100 | 2842674410 | 16900 | 16870 | 16900 | 16860 | 328 |
| 355 | 20240626 | 125000 | 2837138960 | 16860 | 16860 | 16860 | 16860 | 4 |
| 356 | 20240626 | 124900 | 2837071520 | 16850 | 16850 | 16850 | 16850 | 70 |
| 357 | 20240626 | 124800 | 2835892020 | 16890 | 16870 | 16890 | 16850 | 466 |
| 358 | 20240626 | 124700 | 2828030190 | 16880 | 16840 | 16880 | 16840 | 61 |
| 359 | 20240626 | 124600 | 2827002910 | 16840 | 16880 | 16890 | 16840 | 282 |
| 360 | 20240626 | 124500 | 2822243100 | 16870 | 16850 | 16870 | 16840 | 2044 |
| 361 | 20240626 | 124400 | 2787812060 | 16850 | 16850 | 16850 | 16850 | 106 |
| 362 | 20240626 | 124300 | 2786025960 | 16850 | 16880 | 16880 | 16850 | 10 |
| 363 | 20240626 | 124200 | 2785857400 | 16880 | 16870 | 16880 | 16850 | 257 |
| 364 | 20240626 | 124100 | 2781523760 | 16900 | 16900 | 16900 | 16900 | 251 |
| 365 | 20240626 | 124000 | 2777281860 | 16870 | 16890 | 16910 | 16870 | 152 |
| 366 | 20240626 | 123900 | 2774714550 | 16890 | 16860 | 16890 | 16850 | 726 |
| 367 | 20240626 | 123800 | 2762465150 | 16850 | 16850 | 16850 | 16850 | 0 |
| 368 | 20240626 | 123700 | 2762465150 | 16850 | 16850 | 16850 | 16850 | 82 |
| 369 | 20240626 | 123600 | 2761083450 | 16880 | 16860 | 16880 | 16850 | 105 |
| 370 | 20240626 | 123500 | 2759313230 | 16850 | 16890 | 16890 | 16850 | 723 |
| 371 | 20240626 | 123400 | 2747118310 | 16890 | 16890 | 16900 | 16890 | 207 |
| 372 | 20240626 | 123300 | 2743622070 | 16900 | 16900 | 16900 | 16890 | 74 |
| 373 | 20240626 | 123200 | 2742371540 | 16890 | 16900 | 16900 | 16890 | 209 |
| 374 | 20240626 | 123100 | 2738841510 | 16910 | 16910 | 16910 | 16900 | 11 |
| 375 | 20240626 | 123000 | 2738655590 | 16900 | 16890 | 16900 | 16890 | 198 |
| 376 | 20240626 | 122900 | 2735309470 | 16890 | 16920 | 16920 | 16890 | 61 |
| 377 | 20240626 | 122800 | 2734279150 | 16910 | 16900 | 16910 | 16890 | 299 |
| 378 | 20240626 | 122700 | 2729227780 | 16900 | 16910 | 16910 | 16880 | 229 |
| 379 | 20240626 | 122600 | 2725357740 | 16930 | 16910 | 16930 | 16910 | 145 |
| 380 | 20240626 | 122500 | 2722904980 | 16900 | 16920 | 16930 | 16900 | 280 |
| 381 | 20240626 | 122400 | 2718169940 | 16930 | 16930 | 16940 | 16920 | 586 |
| 382 | 20240626 | 122300 | 2708249840 | 16910 | 16900 | 16920 | 16900 | 1517 |
| 383 | 20240626 | 122200 | 2682595760 | 16910 | 16870 | 16920 | 16870 | 741 |
| 384 | 20240626 | 122100 | 2670078690 | 16890 | 16840 | 16890 | 16830 | 697 |
| 385 | 20240626 | 122000 | 2658321440 | 16860 | 16830 | 16870 | 16830 | 178 |
| 386 | 20240626 | 121900 | 2655324480 | 16820 | 16790 | 16830 | 16770 | 1268 |
| 387 | 20240626 | 121800 | 2634023520 | 16780 | 16770 | 16780 | 16770 | 132 |
| 388 | 20240626 | 121700 | 2631808640 | 16780 | 16760 | 16810 | 16760 | 76 |
| 389 | 20240626 | 121600 | 2630534310 | 16810 | 16780 | 16810 | 16770 | 441 |
| 390 | 20240626 | 121500 | 2623129300 | 16770 | 16770 | 16770 | 16770 | 210 |
| 391 | 20240626 | 121400 | 2619607600 | 16790 | 16770 | 16800 | 16770 | 477 |
| 392 | 20240626 | 121300 | 2611607070 | 16770 | 16770 | 16770 | 16770 | 9 |
| 393 | 20240626 | 121200 | 2611456140 | 16780 | 16780 | 16790 | 16780 | 171 |
| 394 | 20240626 | 121100 | 2608586730 | 16790 | 16790 | 16790 | 16780 | 146 |
| 395 | 20240626 | 121000 | 2606135850 | 16790 | 16800 | 16800 | 16780 | 186 |
| 396 | 20240626 | 120900 | 2603012980 | 16800 | 16770 | 16800 | 16770 | 291 |
| 397 | 20240626 | 120800 | 2598129070 | 16780 | 16820 | 16820 | 16780 | 23 |
| 398 | 20240626 | 120700 | 2597742560 | 16800 | 16720 | 16800 | 16720 | 1239 |
| 399 | 20240626 | 120600 | 2576991990 | 16740 | 16740 | 16740 | 16730 | 75 |
| 400 | 20240626 | 120500 | 2575736670 | 16740 | 16750 | 16750 | 16740 | 151 |
| 401 | 20240626 | 120400 | 2573208920 | 16750 | 16730 | 16750 | 16720 | 248 |
| 402 | 20240626 | 120300 | 2569059570 | 16720 | 16760 | 16760 | 16720 | 966 |
| 403 | 20240626 | 120200 | 2552891670 | 16750 | 16760 | 16760 | 16750 | 218 |
| 404 | 20240626 | 120100 | 2549238410 | 16750 | 16800 | 16800 | 16750 | 61 |
| 405 | 20240626 | 120000 | 2548216610 | 16750 | 16760 | 16780 | 16750 | 439 |
| 406 | 20240626 | 115900 | 2540858600 | 16750 | 16770 | 16780 | 16750 | 914 |
| 407 | 20240626 | 115800 | 2525545500 | 16770 | 16770 | 16790 | 16770 | 210 |
| 408 | 20240626 | 115700 | 2522023780 | 16770 | 16780 | 16800 | 16770 | 854 |
| 409 | 20240626 | 115600 | 2507694300 | 16810 | 16870 | 16870 | 16810 | 249 |
| 410 | 20240626 | 115500 | 2503498970 | 16880 | 16740 | 16900 | 16740 | 1068 |
| 411 | 20240626 | 115400 | 2485519620 | 16740 | 16730 | 16740 | 16730 | 884 |
| 412 | 20240626 | 115300 | 2470722590 | 16740 | 16730 | 16740 | 16730 | 727 |
| 413 | 20240626 | 115200 | 2458558770 | 16730 | 16730 | 16750 | 16730 | 100 |
| 414 | 20240626 | 115100 | 2456885640 | 16740 | 16730 | 16740 | 16730 | 106 |
| 415 | 20240626 | 115000 | 2455111720 | 16740 | 16740 | 16740 | 16720 | 242 |
| 416 | 20240626 | 114900 | 2451063110 | 16740 | 16730 | 16740 | 16710 | 667 |
| 417 | 20240626 | 114800 | 2439906700 | 16720 | 16710 | 16720 | 16700 | 851 |
| 418 | 20240626 | 114700 | 2425683990 | 16700 | 16700 | 16700 | 16700 | 67 |
| 419 | 20240626 | 114600 | 2424565090 | 16700 | 16700 | 16700 | 16700 | 267 |
| 420 | 20240626 | 114500 | 2420106190 | 16700 | 16710 | 16720 | 16700 | 476 |
| 421 | 20240626 | 114400 | 2412152760 | 16710 | 16720 | 16730 | 16710 | 331 |
| 422 | 20240626 | 114300 | 2406619360 | 16720 | 16710 | 16720 | 16710 | 138 |
| 423 | 20240626 | 114200 | 2404312770 | 16730 | 16730 | 16730 | 16720 | 128 |
| 424 | 20240626 | 114100 | 2402171790 | 16730 | 16710 | 16730 | 16700 | 1095 |
| 425 | 20240626 | 114000 | 2383872000 | 16700 | 16700 | 16720 | 16700 | 892 |
| 426 | 20240626 | 113900 | 2368975580 | 16700 | 16710 | 16720 | 16700 | 1889 |
| 427 | 20240626 | 113800 | 2337413600 | 16710 | 16710 | 16710 | 16700 | 409 |
| 428 | 20240626 | 113700 | 2330580110 | 16700 | 16720 | 16720 | 16670 | 2745 |
| 429 | 20240626 | 113600 | 2284736600 | 16720 | 16770 | 16770 | 16700 | 2099 |
| 430 | 20240626 | 113500 | 2249665230 | 16770 | 16780 | 16810 | 16700 | 4232 |
| 431 | 20240626 | 113400 | 2178811880 | 16780 | 16810 | 16810 | 16770 | 2336 |
| 432 | 20240626 | 113300 | 2139587090 | 16810 | 16800 | 16810 | 16800 | 240 |
| 433 | 20240626 | 113200 | 2135554590 | 16790 | 16780 | 16800 | 16780 | 555 |
| 434 | 20240626 | 113100 | 2126233940 | 16780 | 16800 | 16800 | 16780 | 859 |
| 435 | 20240626 | 113000 | 2111809310 | 16800 | 16870 | 16880 | 16790 | 7203 |
| 436 | 20240626 | 112900 | 1990737170 | 16880 | 16890 | 16890 | 16860 | 2789 |
| 437 | 20240626 | 112800 | 1943679990 | 16890 | 16900 | 16910 | 16890 | 408 |
| 438 | 20240626 | 112700 | 1936785670 | 16900 | 16910 | 16910 | 16900 | 351 |
| 439 | 20240626 | 112600 | 1930852910 | 16910 | 16900 | 16910 | 16900 | 227 |
| 440 | 20240626 | 112500 | 1927014520 | 16900 | 16900 | 16910 | 16900 | 1250 |
| 441 | 20240626 | 112400 | 1905888310 | 16910 | 16920 | 16930 | 16910 | 1095 |
| 442 | 20240626 | 112300 | 1887363540 | 16920 | 16930 | 16930 | 16920 | 266 |
| 443 | 20240626 | 112200 | 1882861620 | 16930 | 16920 | 16930 | 16920 | 106 |
| 444 | 20240626 | 112100 | 1881067710 | 16930 | 16920 | 16930 | 16910 | 330 |
| 445 | 20240626 | 112000 | 1875484750 | 16920 | 16920 | 16940 | 16910 | 850 |
| 446 | 20240626 | 111900 | 1861099200 | 16920 | 16890 | 16920 | 16860 | 1187 |
| 447 | 20240626 | 111800 | 1841066370 | 16890 | 16920 | 16930 | 16890 | 2177 |
| 448 | 20240626 | 111700 | 1804251140 | 16900 | 16900 | 16920 | 16900 | 638 |
| 449 | 20240626 | 111600 | 1793465960 | 16900 | 17000 | 17000 | 16870 | 4192 |
| 450 | 20240626 | 111500 | 1722458260 | 17000 | 17010 | 17010 | 17000 | 946 |
| 451 | 20240626 | 111400 | 1706374980 | 17000 | 17050 | 17050 | 17000 | 1421 |
| 452 | 20240626 | 111300 | 1682196880 | 17020 | 17010 | 17070 | 17010 | 813 |
| 453 | 20240626 | 111200 | 1668344950 | 17010 | 17100 | 17100 | 17000 | 14526 |
| 454 | 20240626 | 111100 | 1421068140 | 17100 | 17110 | 17110 | 17100 | 108 |
| 455 | 20240626 | 111000 | 1419220840 | 17100 | 17110 | 17120 | 17100 | 1517 |
| 456 | 20240626 | 110900 | 1393272530 | 17100 | 17140 | 17140 | 17100 | 1483 |
| 457 | 20240626 | 110800 | 1367883830 | 17130 | 17140 | 17140 | 17130 | 338 |
| 458 | 20240626 | 110700 | 1362092890 | 17140 | 17130 | 17140 | 17130 | 243 |
| 459 | 20240626 | 110600 | 1357928470 | 17140 | 17150 | 17150 | 17140 | 435 |
| 460 | 20240626 | 110500 | 1350470950 | 17160 | 17150 | 17160 | 17150 | 503 |
| 461 | 20240626 | 110400 | 1341844300 | 17150 | 17150 | 17160 | 17150 | 152 |
| 462 | 20240626 | 110300 | 1339236670 | 17160 | 17160 | 17160 | 17150 | 636 |
| 463 | 20240626 | 110200 | 1328325810 | 17160 | 17190 | 17190 | 17160 | 696 |
| 464 | 20240626 | 110100 | 1316379550 | 17190 | 17200 | 17220 | 17180 | 2736 |
| 465 | 20240626 | 110000 | 1269323810 | 17210 | 17230 | 17230 | 17210 | 2655 |
| 466 | 20240626 | 105900 | 1223610260 | 17230 | 17220 | 17230 | 17220 | 1081 |
| 467 | 20240626 | 105800 | 1204987800 | 17220 | 17220 | 17220 | 17220 | 211 |
| 468 | 20240626 | 105700 | 1201354380 | 17220 | 17220 | 17220 | 17220 | 314 |
| 469 | 20240626 | 105600 | 1195947300 | 17220 | 17220 | 17230 | 17220 | 310 |
| 470 | 20240626 | 105500 | 1190609090 | 17230 | 17220 | 17230 | 17220 | 185 |
| 471 | 20240626 | 105400 | 1187421650 | 17220 | 17240 | 17240 | 17220 | 657 |
| 472 | 20240626 | 105300 | 1176101950 | 17250 | 17230 | 17250 | 17230 | 8 |
| 473 | 20240626 | 105200 | 1175964090 | 17230 | 17250 | 17250 | 17230 | 451 |
| 474 | 20240626 | 105100 | 1168189950 | 17240 | 17240 | 17240 | 17240 | 0 |
| 475 | 20240626 | 105000 | 1168189950 | 17240 | 17250 | 17250 | 17240 | 784 |
| 476 | 20240626 | 104900 | 1154670420 | 17250 | 17260 | 17260 | 17250 | 316 |
| 477 | 20240626 | 104800 | 1149219170 | 17270 | 17290 | 17290 | 17260 | 1935 |
| 478 | 20240626 | 104700 | 1115782450 | 17300 | 17300 | 17300 | 17290 | 187 |
| 479 | 20240626 | 104600 | 1112547410 | 17310 | 17290 | 17310 | 17290 | 260 |
| 480 | 20240626 | 104500 | 1108048490 | 17300 | 17310 | 17310 | 17300 | 45 |
| 481 | 20240626 | 104400 | 1107269970 | 17300 | 17310 | 17310 | 17300 | 90 |
| 482 | 20240626 | 104300 | 1105712750 | 17310 | 17310 | 17310 | 17310 | 148 |
| 483 | 20240626 | 104200 | 1103150870 | 17300 | 17290 | 17300 | 17290 | 68 |
| 484 | 20240626 | 104100 | 1101975070 | 17300 | 17290 | 17300 | 17290 | 206 |
| 485 | 20240626 | 104000 | 1098412790 | 17280 | 17260 | 17280 | 17260 | 297 |
| 486 | 20240626 | 103900 | 1093283520 | 17260 | 17250 | 17260 | 17250 | 180 |
| 487 | 20240626 | 103800 | 1090177320 | 17250 | 17260 | 17260 | 17250 | 1068 |
| 488 | 20240626 | 103700 | 1071754150 | 17280 | 17250 | 17280 | 17250 | 261 |
| 489 | 20240626 | 103600 | 1067245870 | 17260 | 17280 | 17280 | 17260 | 488 |
| 490 | 20240626 | 103500 | 1058822120 | 17270 | 17270 | 17270 | 17270 | 8 |
| 491 | 20240626 | 103400 | 1058683960 | 17270 | 17280 | 17280 | 17260 | 3408 |
| 492 | 20240626 | 103300 | 999809670 | 17280 | 17340 | 17340 | 17280 | 72 |
| 493 | 20240626 | 103200 | 998564730 | 17340 | 17280 | 17340 | 17270 | 608 |
| 494 | 20240626 | 103100 | 988045160 | 17330 | 17330 | 17330 | 17330 | 1 |
| 495 | 20240626 | 103000 | 988027830 | 17260 | 17270 | 17270 | 17260 | 795 |
| 496 | 20240626 | 102900 | 974302620 | 17280 | 17320 | 17320 | 17280 | 1242 |
| 497 | 20240626 | 102800 | 952815860 | 17400 | 17400 | 17400 | 17400 | 2 |
| 498 | 20240626 | 102700 | 952781060 | 17310 | 17350 | 17430 | 17310 | 1124 |
| 499 | 20240626 | 102600 | 933285030 | 17390 | 17270 | 17660 | 17270 | 2137 |
| 500 | 20240626 | 102500 | 896211180 | 17280 | 17350 | 17350 | 17270 | 2179 |
| 501 | 20240626 | 102400 | 858481870 | 17350 | 17430 | 17430 | 17350 | 1808 |
| 502 | 20240626 | 102300 | 827051550 | 17420 | 17420 | 17430 | 17420 | 368 |
| 503 | 20240626 | 102200 | 820640820 | 17420 | 17420 | 17420 | 17420 | 362 |
| 504 | 20240626 | 102100 | 814334780 | 17430 | 17480 | 17480 | 17420 | 1644 |
| 505 | 20240626 | 102000 | 785645390 | 17480 | 17480 | 17500 | 17480 | 358 |
| 506 | 20240626 | 101900 | 779387530 | 17480 | 17480 | 17480 | 17480 | 132 |
| 507 | 20240626 | 101800 | 777080170 | 17480 | 17500 | 17500 | 17480 | 54 |
| 508 | 20240626 | 101700 | 776135330 | 17500 | 17510 | 17510 | 17500 | 111 |
| 509 | 20240626 | 101600 | 774191830 | 17500 | 17530 | 17530 | 17500 | 555 |
| 510 | 20240626 | 101500 | 764471250 | 17530 | 17540 | 17540 | 17530 | 51 |
| 511 | 20240626 | 101400 | 763577160 | 17540 | 17570 | 17570 | 17540 | 1179 |
| 512 | 20240626 | 101300 | 742878710 | 17570 | 17570 | 17570 | 17570 | 4 |
| 513 | 20240626 | 101200 | 742808430 | 17570 | 17570 | 17570 | 17560 | 48 |
| 514 | 20240626 | 101100 | 741965520 | 17560 | 17580 | 17590 | 17560 | 1240 |
| 515 | 20240626 | 101000 | 720181740 | 17600 | 17570 | 17600 | 17570 | 326 |
| 516 | 20240626 | 100900 | 714452600 | 17570 | 17570 | 17570 | 17560 | 86 |
| 517 | 20240626 | 100800 | 712942300 | 17560 | 17560 | 17580 | 17550 | 280 |
| 518 | 20240626 | 100700 | 708025570 | 17560 | 17600 | 17600 | 17550 | 710 |
| 519 | 20240626 | 100600 | 695553700 | 17580 | 17600 | 17610 | 17580 | 418 |
| 520 | 20240626 | 100500 | 688194260 | 17550 | 17620 | 17620 | 17550 | 1375 |
| 521 | 20240626 | 100400 | 664021130 | 17620 | 17640 | 17640 | 17620 | 275 |
| 522 | 20240626 | 100300 | 659172780 | 17650 | 17680 | 17680 | 17630 | 1345 |
| 523 | 20240626 | 100200 | 635412670 | 17690 | 17700 | 17700 | 17680 | 222 |
| 524 | 20240626 | 100100 | 631486370 | 17700 | 17710 | 17720 | 17680 | 1759 |
| 525 | 20240626 | 100000 | 600346740 | 17710 | 17820 | 17820 | 17710 | 1194 |
| 526 | 20240626 | 095900 | 579174550 | 17820 | 17830 | 17830 | 17760 | 362 |
| 527 | 20240626 | 095800 | 572742160 | 17830 | 17790 | 17830 | 17780 | 236 |
| 528 | 20240626 | 095700 | 568545850 | 17790 | 17790 | 17790 | 17790 | 5 |
| 529 | 20240626 | 095600 | 568456900 | 17790 | 17860 | 17860 | 17790 | 1997 |
| 530 | 20240626 | 095500 | 532880530 | 17860 | 17860 | 17860 | 17860 | 130 |
| 531 | 20240626 | 095400 | 530558730 | 17850 | 17850 | 17850 | 17850 | 2 |
| 532 | 20240626 | 095300 | 530523030 | 17850 | 17850 | 17850 | 17850 | 9 |
| 533 | 20240626 | 095200 | 530362380 | 17850 | 17850 | 17850 | 17850 | 13 |
| 534 | 20240626 | 095100 | 530130330 | 17850 | 17850 | 17850 | 17850 | 5 |
| 535 | 20240626 | 095000 | 530041080 | 17840 | 17840 | 17840 | 17840 | 0 |
| 536 | 20240626 | 094900 | 530041080 | 17840 | 17850 | 17850 | 17840 | 51 |
| 537 | 20240626 | 094800 | 529131230 | 17840 | 17840 | 17840 | 17840 | 50 |
| 538 | 20240626 | 094700 | 528239230 | 17840 | 17840 | 17840 | 17840 | 0 |
| 539 | 20240626 | 094600 | 528239230 | 17840 | 17840 | 17860 | 17840 | 33 |
| 540 | 20240626 | 094500 | 527650470 | 17860 | 17860 | 17860 | 17860 | 0 |
| 541 | 20240626 | 094400 | 527650470 | 17860 | 17860 | 17860 | 17860 | 41 |
| 542 | 20240626 | 094300 | 526918210 | 17820 | 17820 | 17820 | 17820 | 0 |
| 543 | 20240626 | 094200 | 526918210 | 17820 | 17820 | 17820 | 17820 | 0 |
| 544 | 20240626 | 094100 | 526918210 | 17820 | 17820 | 17820 | 17820 | 0 |
| 545 | 20240626 | 094000 | 526918210 | 17820 | 17820 | 17820 | 17820 | 0 |
| 546 | 20240626 | 093900 | 526918210 | 17820 | 17860 | 17860 | 17820 | 12 |
| 547 | 20240626 | 093800 | 526704250 | 17860 | 17860 | 17860 | 17830 | 31 |
| 548 | 20240626 | 093700 | 526151090 | 17860 | 17860 | 17860 | 17860 | 14 |
| 549 | 20240626 | 093600 | 525901050 | 17860 | 17860 | 17860 | 17820 | 235 |
| 550 | 20240626 | 093500 | 521707070 | 17810 | 17810 | 17810 | 17810 | 0 |
| 551 | 20240626 | 093400 | 521707070 | 17810 | 17870 | 17870 | 17810 | 409 |
| 552 | 20240626 | 093300 | 514412930 | 17880 | 17880 | 17880 | 17880 | 3 |
| 553 | 20240626 | 093200 | 514359290 | 17920 | 17920 | 17920 | 17920 | 1 |
| 554 | 20240626 | 093100 | 514341370 | 17920 | 17920 | 17920 | 17920 | 1 |
| 555 | 20240626 | 093000 | 514323450 | 17870 | 17920 | 17920 | 17870 | 12 |
| 556 | 20240626 | 092900 | 514108860 | 17920 | 17920 | 17920 | 17920 | 4 |
| 557 | 20240626 | 092800 | 514037180 | 17920 | 17860 | 17920 | 17860 | 147 |
| 558 | 20240626 | 092700 | 511411640 | 17860 | 17860 | 17860 | 17860 | 0 |
| 559 | 20240626 | 092600 | 511411640 | 17860 | 17860 | 17860 | 17860 | 40 |
| 560 | 20240626 | 092500 | 510697240 | 17860 | 17860 | 17860 | 17860 | 300 |
| 561 | 20240626 | 092400 | 505339240 | 17860 | 17860 | 17860 | 17850 | 515 |
| 562 | 20240626 | 092300 | 496145190 | 17850 | 17910 | 17910 | 17850 | 456 |
| 563 | 20240626 | 092200 | 487982530 | 17900 | 17900 | 17900 | 17900 | 8 |
| 564 | 20240626 | 092100 | 487839330 | 17900 | 17900 | 17900 | 17900 | 0 |
| 565 | 20240626 | 092000 | 487839330 | 17900 | 17940 | 17950 | 17900 | 311 |
| 566 | 20240626 | 091900 | 482271880 | 17900 | 17900 | 17960 | 17750 | 4917 |
| 567 | 20240626 | 091800 | 394371250 | 17880 | 17890 | 17890 | 17880 | 636 |
| 568 | 20240626 | 091700 | 382998280 | 17890 | 17930 | 17930 | 17890 | 119 |
| 569 | 20240626 | 091600 | 380869030 | 17930 | 17940 | 17940 | 17930 | 8 |
| 570 | 20240626 | 091500 | 380725530 | 17950 | 17940 | 17950 | 17940 | 6 |
| 571 | 20240626 | 091400 | 380617850 | 17960 | 17900 | 17960 | 17900 | 1044 |
| 572 | 20240626 | 091300 | 361925020 | 17960 | 17960 | 17970 | 17950 | 231 |
| 573 | 20240626 | 091200 | 357776450 | 17970 | 17950 | 17970 | 17880 | 988 |
| 574 | 20240626 | 091100 | 340104870 | 17970 | 17990 | 17990 | 17970 | 27 |
| 575 | 20240626 | 091000 | 339619280 | 18000 | 17980 | 18000 | 17870 | 599 |
| 576 | 20240626 | 090900 | 328848180 | 18010 | 18020 | 18020 | 17900 | 416 |
| 577 | 20240626 | 090800 | 321367040 | 17970 | 18090 | 18090 | 17970 | 1540 |
| 578 | 20240626 | 090700 | 293642780 | 18090 | 18000 | 18130 | 17990 | 3874 |
| 579 | 20240626 | 090600 | 223658390 | 18000 | 17990 | 18070 | 17990 | 4138 |
| 580 | 20240626 | 090500 | 149123980 | 18020 | 17960 | 18040 | 17950 | 1494 |
| 581 | 20240626 | 090400 | 122236540 | 17970 | 17870 | 17970 | 17870 | 2901 |
| 582 | 20240626 | 090300 | 70217710 | 17850 | 17800 | 17880 | 17780 | 1225 |
| 583 | 20240626 | 090200 | 48416310 | 17880 | 17770 | 17900 | 17770 | 322 |
| 584 | 20240626 | 090100 | 42667650 | 17760 | 17670 | 17760 | 17670 | 306 |
| 585 | 20240626 | 090000 | 37260450 | 17700 | 17700 | 17730 | 17700 | 2085 |