31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 192800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 7891 |
| 3 | 20240626 | 192700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 4 | 20240626 | 192600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 5 | 20240626 | 192500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 6 | 20240626 | 192400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 7 | 20240626 | 192300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 8 | 20240626 | 192200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 9 | 20240626 | 192100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 10 | 20240626 | 192000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 11 | 20240626 | 191900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 12 | 20240626 | 191800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 13 | 20240626 | 191700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 14 | 20240626 | 191600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 15 | 20240626 | 191500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 16 | 20240626 | 191400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 17 | 20240626 | 191300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 18 | 20240626 | 191200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 19 | 20240626 | 191100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 20 | 20240626 | 191000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 21 | 20240626 | 190900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 22 | 20240626 | 190800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 23 | 20240626 | 190700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 24 | 20240626 | 190600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 25 | 20240626 | 190500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 26 | 20240626 | 190400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 27 | 20240626 | 190300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 28 | 20240626 | 190200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 29 | 20240626 | 190100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 30 | 20240626 | 190000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 31 | 20240626 | 185900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 32 | 20240626 | 185800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 7891 |
| 33 | 20240626 | 185700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 34 | 20240626 | 185600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 35 | 20240626 | 185500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 36 | 20240626 | 185400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 37 | 20240626 | 185300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 38 | 20240626 | 185200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 39 | 20240626 | 185100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 40 | 20240626 | 185000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 41 | 20240626 | 184900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 42 | 20240626 | 184800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 43 | 20240626 | 184700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 44 | 20240626 | 184600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 45 | 20240626 | 184500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 46 | 20240626 | 184400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 47 | 20240626 | 184300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 48 | 20240626 | 184200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 49 | 20240626 | 184100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 50 | 20240626 | 184000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 51 | 20240626 | 183900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 52 | 20240626 | 183800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 53 | 20240626 | 183700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 54 | 20240626 | 183600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 55 | 20240626 | 183500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 56 | 20240626 | 183400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 57 | 20240626 | 183300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 58 | 20240626 | 183200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 59 | 20240626 | 183100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 60 | 20240626 | 183000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 61 | 20240626 | 182900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 62 | 20240626 | 182800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 7891 |
| 63 | 20240626 | 182700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 64 | 20240626 | 182600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 65 | 20240626 | 182500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 66 | 20240626 | 182400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 67 | 20240626 | 182300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 68 | 20240626 | 182200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 69 | 20240626 | 182100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 70 | 20240626 | 182000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 71 | 20240626 | 181900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 72 | 20240626 | 181800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 73 | 20240626 | 181700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 74 | 20240626 | 181600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 75 | 20240626 | 181500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 76 | 20240626 | 181400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 77 | 20240626 | 181300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 78 | 20240626 | 181200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 79 | 20240626 | 181100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 80 | 20240626 | 181000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 81 | 20240626 | 180900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 82 | 20240626 | 180800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 83 | 20240626 | 180700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 84 | 20240626 | 180600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 85 | 20240626 | 180500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 86 | 20240626 | 180400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 87 | 20240626 | 180300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 88 | 20240626 | 180200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 89 | 20240626 | 180100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 90 | 20240626 | 180000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 91 | 20240626 | 175900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 92 | 20240626 | 175800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 7891 |
| 93 | 20240626 | 175700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 94 | 20240626 | 175600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 95 | 20240626 | 175500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 96 | 20240626 | 175400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 97 | 20240626 | 175300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 98 | 20240626 | 175200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 99 | 20240626 | 175100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 100 | 20240626 | 175000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 101 | 20240626 | 174900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 102 | 20240626 | 174800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 103 | 20240626 | 174700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 104 | 20240626 | 174600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 105 | 20240626 | 174500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 106 | 20240626 | 174400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 107 | 20240626 | 174300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 108 | 20240626 | 174200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 109 | 20240626 | 174100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 110 | 20240626 | 174000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 111 | 20240626 | 173900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 112 | 20240626 | 173800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 113 | 20240626 | 173700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 114 | 20240626 | 173600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 115 | 20240626 | 173500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 116 | 20240626 | 173400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 117 | 20240626 | 173300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 118 | 20240626 | 173200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 119 | 20240626 | 173100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 120 | 20240626 | 173000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 121 | 20240626 | 172900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 122 | 20240626 | 172800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 7891 |
| 123 | 20240626 | 172700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 124 | 20240626 | 172600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 125 | 20240626 | 172500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 126 | 20240626 | 172400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 127 | 20240626 | 172300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 128 | 20240626 | 172200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 129 | 20240626 | 172100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 130 | 20240626 | 172000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 131 | 20240626 | 171900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 132 | 20240626 | 171800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 133 | 20240626 | 171700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 134 | 20240626 | 171600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 135 | 20240626 | 171500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 136 | 20240626 | 171400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 137 | 20240626 | 171300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 138 | 20240626 | 171200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 139 | 20240626 | 171100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 140 | 20240626 | 171000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 141 | 20240626 | 170900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 142 | 20240626 | 170800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 143 | 20240626 | 170700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 144 | 20240626 | 170600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 145 | 20240626 | 170500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 146 | 20240626 | 170400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 147 | 20240626 | 170300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 148 | 20240626 | 170200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 149 | 20240626 | 170100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 150 | 20240626 | 170000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 151 | 20240626 | 165900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 152 | 20240626 | 165800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 7891 |
| 153 | 20240626 | 165700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 154 | 20240626 | 165600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 155 | 20240626 | 165500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 156 | 20240626 | 165400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 157 | 20240626 | 165300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 158 | 20240626 | 165200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 159 | 20240626 | 165100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 160 | 20240626 | 165000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 161 | 20240626 | 164900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 162 | 20240626 | 164800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 163 | 20240626 | 164700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 164 | 20240626 | 164600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 165 | 20240626 | 164500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 166 | 20240626 | 164400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 167 | 20240626 | 164300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 168 | 20240626 | 164200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 169 | 20240626 | 164100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 170 | 20240626 | 164000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 171 | 20240626 | 163900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 172 | 20240626 | 163800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 173 | 20240626 | 163700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 174 | 20240626 | 163600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 175 | 20240626 | 163500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 176 | 20240626 | 163400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 177 | 20240626 | 163300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 178 | 20240626 | 163200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 179 | 20240626 | 163100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 180 | 20240626 | 163000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 181 | 20240626 | 162900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 182 | 20240626 | 162800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 7891 |
| 183 | 20240626 | 162700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 184 | 20240626 | 162600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 185 | 20240626 | 162500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 186 | 20240626 | 162400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 187 | 20240626 | 162300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 188 | 20240626 | 162200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 189 | 20240626 | 162100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 190 | 20240626 | 162000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 191 | 20240626 | 161900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 192 | 20240626 | 161800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 193 | 20240626 | 161700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 194 | 20240626 | 161600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 195 | 20240626 | 161500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 196 | 20240626 | 161400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 197 | 20240626 | 161300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 198 | 20240626 | 161200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 199 | 20240626 | 161100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 200 | 20240626 | 161000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 201 | 20240626 | 160900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 202 | 20240626 | 160800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 203 | 20240626 | 160700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 204 | 20240626 | 160600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 205 | 20240626 | 160500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 206 | 20240626 | 160400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 207 | 20240626 | 160300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 208 | 20240626 | 160200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 209 | 20240626 | 160100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 210 | 20240626 | 160000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 211 | 20240626 | 155900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 212 | 20240626 | 155800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 7891 |
| 213 | 20240626 | 155700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 214 | 20240626 | 155600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 215 | 20240626 | 155500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 216 | 20240626 | 155400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 217 | 20240626 | 155300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 218 | 20240626 | 155200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 219 | 20240626 | 155100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 220 | 20240626 | 155000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 221 | 20240626 | 154900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 222 | 20240626 | 154800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 223 | 20240626 | 154700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 224 | 20240626 | 154600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 225 | 20240626 | 154500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 226 | 20240626 | 154400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 227 | 20240626 | 154300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 228 | 20240626 | 154200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 229 | 20240626 | 154100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 230 | 20240626 | 154000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 231 | 20240626 | 153900 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 232 | 20240626 | 153800 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 233 | 20240626 | 153700 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 234 | 20240626 | 153600 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 235 | 20240626 | 153500 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 236 | 20240626 | 153400 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 237 | 20240626 | 153300 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 238 | 20240626 | 153200 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 239 | 20240626 | 153100 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 240 | 20240626 | 153000 | 1931804620 | 6660 | 6660 | 6660 | 6660 | 7891 |
| 241 | 20240626 | 152900 | 1879250560 | 6670 | 6670 | 6670 | 6670 | 0 |
| 242 | 20240626 | 152800 | 1879250560 | 6670 | 6670 | 6670 | 6670 | 0 |
| 243 | 20240626 | 152700 | 1879250560 | 6670 | 6670 | 6670 | 6670 | 0 |
| 244 | 20240626 | 152600 | 1879250560 | 6670 | 6670 | 6670 | 6670 | 0 |
| 245 | 20240626 | 152500 | 1879250560 | 6670 | 6670 | 6670 | 6670 | 0 |
| 246 | 20240626 | 152400 | 1879250560 | 6670 | 6670 | 6670 | 6670 | 0 |
| 247 | 20240626 | 152300 | 1879250560 | 6670 | 6670 | 6670 | 6670 | 0 |
| 248 | 20240626 | 152200 | 1879250560 | 6670 | 6670 | 6670 | 6670 | 0 |
| 249 | 20240626 | 152100 | 1879250560 | 6670 | 6670 | 6670 | 6670 | 0 |
| 250 | 20240626 | 152000 | 1879250560 | 6670 | 6670 | 6670 | 6670 | 0 |
| 251 | 20240626 | 151900 | 1879250560 | 6670 | 6690 | 6690 | 6670 | 3184 |
| 252 | 20240626 | 151800 | 1858000330 | 6690 | 6700 | 6700 | 6680 | 1432 |
| 253 | 20240626 | 151700 | 1848421960 | 6700 | 6700 | 6700 | 6690 | 1092 |
| 254 | 20240626 | 151600 | 1841109560 | 6710 | 6690 | 6710 | 6690 | 719 |
| 255 | 20240626 | 151500 | 1836299110 | 6700 | 6700 | 6700 | 6700 | 368 |
| 256 | 20240626 | 151400 | 1833833510 | 6710 | 6700 | 6710 | 6700 | 406 |
| 257 | 20240626 | 151300 | 1831112800 | 6710 | 6690 | 6710 | 6690 | 739 |
| 258 | 20240626 | 151200 | 1826165800 | 6690 | 6680 | 6690 | 6680 | 25 |
| 259 | 20240626 | 151100 | 1825998750 | 6690 | 6690 | 6690 | 6690 | 55 |
| 260 | 20240626 | 151000 | 1825630800 | 6700 | 6700 | 6700 | 6690 | 28 |
| 261 | 20240626 | 150900 | 1825443450 | 6680 | 6680 | 6680 | 6680 | 550 |
| 262 | 20240626 | 150800 | 1821769450 | 6680 | 6680 | 6710 | 6680 | 244 |
| 263 | 20240626 | 150700 | 1820139440 | 6680 | 6710 | 6710 | 6670 | 5748 |
| 264 | 20240626 | 150600 | 1781758410 | 6710 | 6700 | 6710 | 6700 | 149 |
| 265 | 20240626 | 150500 | 1780759400 | 6720 | 6720 | 6720 | 6700 | 196 |
| 266 | 20240626 | 150400 | 1779446120 | 6710 | 6730 | 6730 | 6710 | 356 |
| 267 | 20240626 | 150300 | 1777057300 | 6730 | 6710 | 6730 | 6710 | 818 |
| 268 | 20240626 | 150200 | 1771568380 | 6710 | 6690 | 6710 | 6690 | 1264 |
| 269 | 20240626 | 150100 | 1763106410 | 6690 | 6700 | 6700 | 6690 | 60 |
| 270 | 20240626 | 150000 | 1762704810 | 6700 | 6700 | 6700 | 6700 | 241 |
| 271 | 20240626 | 145900 | 1761090110 | 6700 | 6700 | 6700 | 6700 | 845 |
| 272 | 20240626 | 145800 | 1755428610 | 6710 | 6700 | 6710 | 6700 | 154 |
| 273 | 20240626 | 145700 | 1754396780 | 6710 | 6700 | 6710 | 6700 | 15 |
| 274 | 20240626 | 145600 | 1754296270 | 6680 | 6710 | 6710 | 6680 | 1431 |
| 275 | 20240626 | 145500 | 1744704770 | 6720 | 6710 | 6720 | 6710 | 2442 |
| 276 | 20240626 | 145400 | 1728318810 | 6720 | 6720 | 6720 | 6710 | 17 |
| 277 | 20240626 | 145300 | 1728204650 | 6710 | 6710 | 6710 | 6710 | 1 |
| 278 | 20240626 | 145200 | 1728197940 | 6730 | 6720 | 6730 | 6720 | 544 |
| 279 | 20240626 | 145100 | 1724542250 | 6720 | 6720 | 6720 | 6720 | 100 |
| 280 | 20240626 | 145000 | 1723870250 | 6720 | 6720 | 6720 | 6720 | 1 |
| 281 | 20240626 | 144900 | 1723863530 | 6710 | 6720 | 6720 | 6710 | 37 |
| 282 | 20240626 | 144800 | 1723614960 | 6710 | 6720 | 6720 | 6710 | 395 |
| 283 | 20240626 | 144700 | 1720962670 | 6720 | 6710 | 6720 | 6710 | 577 |
| 284 | 20240626 | 144600 | 1717090900 | 6690 | 6720 | 6730 | 6690 | 2607 |
| 285 | 20240626 | 144500 | 1699624050 | 6720 | 6720 | 6740 | 6720 | 202 |
| 286 | 20240626 | 144400 | 1698266570 | 6710 | 6740 | 6740 | 6710 | 1100 |
| 287 | 20240626 | 144300 | 1690876110 | 6750 | 6750 | 6750 | 6740 | 210 |
| 288 | 20240626 | 144200 | 1689458970 | 6750 | 6750 | 6750 | 6750 | 9 |
| 289 | 20240626 | 144100 | 1689398220 | 6740 | 6750 | 6750 | 6740 | 439 |
| 290 | 20240626 | 144000 | 1686437460 | 6760 | 6760 | 6760 | 6760 | 253 |
| 291 | 20240626 | 143900 | 1684727180 | 6760 | 6750 | 6760 | 6750 | 673 |
| 292 | 20240626 | 143800 | 1680177750 | 6740 | 6740 | 6740 | 6720 | 1596 |
| 293 | 20240626 | 143700 | 1669420730 | 6730 | 6730 | 6730 | 6730 | 47 |
| 294 | 20240626 | 143600 | 1669104420 | 6730 | 6740 | 6740 | 6710 | 1141 |
| 295 | 20240626 | 143500 | 1661428260 | 6740 | 6730 | 6740 | 6730 | 9 |
| 296 | 20240626 | 143400 | 1661367610 | 6740 | 6740 | 6740 | 6740 | 22 |
| 297 | 20240626 | 143300 | 1661219330 | 6740 | 6720 | 6740 | 6720 | 449 |
| 298 | 20240626 | 143200 | 1658196130 | 6740 | 6710 | 6740 | 6710 | 1384 |
| 299 | 20240626 | 143100 | 1648894570 | 6690 | 6710 | 6710 | 6690 | 499 |
| 300 | 20240626 | 143000 | 1645550860 | 6710 | 6720 | 6720 | 6710 | 692 |
| 301 | 20240626 | 142900 | 1640904310 | 6710 | 6720 | 6720 | 6710 | 74 |
| 302 | 20240626 | 142800 | 1640407760 | 6710 | 6720 | 6720 | 6710 | 54 |
| 303 | 20240626 | 142700 | 1640045410 | 6710 | 6710 | 6710 | 6700 | 1325 |
| 304 | 20240626 | 142600 | 1631165260 | 6720 | 6720 | 6720 | 6720 | 140 |
| 305 | 20240626 | 142500 | 1630224460 | 6720 | 6720 | 6720 | 6720 | 1 |
| 306 | 20240626 | 142400 | 1630217740 | 6720 | 6720 | 6720 | 6720 | 0 |
| 307 | 20240626 | 142300 | 1630217740 | 6720 | 6720 | 6720 | 6720 | 2 |
| 308 | 20240626 | 142200 | 1630204300 | 6720 | 6710 | 6720 | 6710 | 14 |
| 309 | 20240626 | 142100 | 1630110320 | 6720 | 6720 | 6720 | 6720 | 0 |
| 310 | 20240626 | 142000 | 1630110320 | 6720 | 6720 | 6720 | 6720 | 100 |
| 311 | 20240626 | 141900 | 1629438320 | 6720 | 6710 | 6720 | 6710 | 678 |
| 312 | 20240626 | 141800 | 1624888740 | 6700 | 6700 | 6710 | 6700 | 3016 |
| 313 | 20240626 | 141700 | 1604681520 | 6710 | 6720 | 6720 | 6710 | 5 |
| 314 | 20240626 | 141600 | 1604647960 | 6720 | 6710 | 6720 | 6700 | 1046 |
| 315 | 20240626 | 141500 | 1597629750 | 6700 | 6710 | 6710 | 6700 | 101 |
| 316 | 20240626 | 141400 | 1596953040 | 6710 | 6710 | 6710 | 6710 | 4 |
| 317 | 20240626 | 141300 | 1596926200 | 6710 | 6710 | 6710 | 6710 | 81 |
| 318 | 20240626 | 141200 | 1596382690 | 6710 | 6710 | 6720 | 6710 | 14 |
| 319 | 20240626 | 141100 | 1596288740 | 6720 | 6720 | 6720 | 6720 | 2 |
| 320 | 20240626 | 141000 | 1596275300 | 6720 | 6710 | 6720 | 6700 | 11 |
| 321 | 20240626 | 140900 | 1596201550 | 6720 | 6720 | 6720 | 6710 | 87 |
| 322 | 20240626 | 140800 | 1595617010 | 6720 | 6700 | 6720 | 6690 | 1348 |
| 323 | 20240626 | 140700 | 1586585180 | 6700 | 6690 | 6700 | 6690 | 24 |
| 324 | 20240626 | 140600 | 1586424560 | 6680 | 6680 | 6680 | 6680 | 28 |
| 325 | 20240626 | 140500 | 1586237520 | 6700 | 6680 | 6700 | 6680 | 8 |
| 326 | 20240626 | 140400 | 1586184060 | 6680 | 6680 | 6680 | 6680 | 100 |
| 327 | 20240626 | 140300 | 1585516060 | 6700 | 6690 | 6700 | 6680 | 732 |
| 328 | 20240626 | 140200 | 1580625590 | 6690 | 6690 | 6690 | 6690 | 169 |
| 329 | 20240626 | 140100 | 1579494980 | 6700 | 6700 | 6700 | 6700 | 1 |
| 330 | 20240626 | 140000 | 1579488280 | 6700 | 6700 | 6700 | 6700 | 300 |
| 331 | 20240626 | 135900 | 1577478280 | 6700 | 6700 | 6700 | 6700 | 650 |
| 332 | 20240626 | 135800 | 1573123280 | 6700 | 6700 | 6700 | 6700 | 5 |
| 333 | 20240626 | 135700 | 1573089780 | 6700 | 6690 | 6700 | 6690 | 13 |
| 334 | 20240626 | 135600 | 1573002780 | 6690 | 6690 | 6690 | 6690 | 447 |
| 335 | 20240626 | 135500 | 1570012350 | 6690 | 6690 | 6690 | 6690 | 50 |
| 336 | 20240626 | 135400 | 1569677850 | 6700 | 6710 | 6710 | 6690 | 681 |
| 337 | 20240626 | 135300 | 1565121300 | 6690 | 6700 | 6700 | 6690 | 1987 |
| 338 | 20240626 | 135200 | 1551815930 | 6700 | 6690 | 6700 | 6690 | 48 |
| 339 | 20240626 | 135100 | 1551494340 | 6700 | 6700 | 6700 | 6700 | 0 |
| 340 | 20240626 | 135000 | 1551494340 | 6700 | 6700 | 6700 | 6690 | 494 |
| 341 | 20240626 | 134900 | 1548187240 | 6720 | 6720 | 6720 | 6720 | 0 |
| 342 | 20240626 | 134800 | 1548187240 | 6720 | 6720 | 6720 | 6720 | 0 |
| 343 | 20240626 | 134700 | 1548187240 | 6720 | 6690 | 6720 | 6690 | 447 |
| 344 | 20240626 | 134600 | 1545196460 | 6700 | 6730 | 6730 | 6700 | 875 |
| 345 | 20240626 | 134500 | 1539332620 | 6720 | 6720 | 6720 | 6720 | 10 |
| 346 | 20240626 | 134400 | 1539265420 | 6730 | 6740 | 6740 | 6730 | 593 |
| 347 | 20240626 | 134300 | 1535272480 | 6750 | 6740 | 6750 | 6740 | 206 |
| 348 | 20240626 | 134200 | 1533884030 | 6740 | 6730 | 6740 | 6730 | 92 |
| 349 | 20240626 | 134100 | 1533264860 | 6730 | 6710 | 6730 | 6710 | 1075 |
| 350 | 20240626 | 134000 | 1526043990 | 6710 | 6710 | 6710 | 6710 | 228 |
| 351 | 20240626 | 133900 | 1524514110 | 6710 | 6710 | 6720 | 6710 | 68 |
| 352 | 20240626 | 133800 | 1524057820 | 6710 | 6720 | 6720 | 6710 | 45 |
| 353 | 20240626 | 133700 | 1523755840 | 6700 | 6710 | 6710 | 6700 | 1010 |
| 354 | 20240626 | 133600 | 1516988620 | 6720 | 6710 | 6720 | 6700 | 1439 |
| 355 | 20240626 | 133500 | 1507340270 | 6710 | 6710 | 6710 | 6710 | 50 |
| 356 | 20240626 | 133400 | 1507004770 | 6710 | 6710 | 6710 | 6710 | 1 |
| 357 | 20240626 | 133300 | 1506998060 | 6710 | 6700 | 6710 | 6700 | 899 |
| 358 | 20240626 | 133200 | 1500974750 | 6710 | 6710 | 6710 | 6710 | 5 |
| 359 | 20240626 | 133100 | 1500941200 | 6710 | 6710 | 6710 | 6710 | 0 |
| 360 | 20240626 | 133000 | 1500941200 | 6710 | 6700 | 6710 | 6700 | 480 |
| 361 | 20240626 | 132900 | 1497725190 | 6700 | 6710 | 6710 | 6700 | 552 |
| 362 | 20240626 | 132800 | 1494021300 | 6700 | 6700 | 6700 | 6700 | 90 |
| 363 | 20240626 | 132700 | 1493418300 | 6700 | 6700 | 6700 | 6700 | 474 |
| 364 | 20240626 | 132600 | 1490242500 | 6710 | 6710 | 6710 | 6710 | 1 |
| 365 | 20240626 | 132500 | 1490235790 | 6720 | 6720 | 6720 | 6700 | 53 |
| 366 | 20240626 | 132400 | 1489880610 | 6710 | 6710 | 6710 | 6710 | 30 |
| 367 | 20240626 | 132300 | 1489679310 | 6710 | 6710 | 6710 | 6710 | 10 |
| 368 | 20240626 | 132200 | 1489612210 | 6710 | 6710 | 6710 | 6710 | 86 |
| 369 | 20240626 | 132100 | 1489035150 | 6710 | 6720 | 6720 | 6710 | 395 |
| 370 | 20240626 | 132000 | 1486384690 | 6720 | 6710 | 6720 | 6710 | 541 |
| 371 | 20240626 | 131900 | 1482749570 | 6710 | 6710 | 6710 | 6710 | 1 |
| 372 | 20240626 | 131800 | 1482742860 | 6710 | 6730 | 6730 | 6710 | 16 |
| 373 | 20240626 | 131700 | 1482635360 | 6730 | 6720 | 6730 | 6710 | 1177 |
| 374 | 20240626 | 131600 | 1474737420 | 6720 | 6720 | 6720 | 6720 | 10 |
| 375 | 20240626 | 131500 | 1474670220 | 6720 | 6720 | 6720 | 6720 | 1 |
| 376 | 20240626 | 131400 | 1474663500 | 6730 | 6710 | 6730 | 6710 | 650 |
| 377 | 20240626 | 131300 | 1470301980 | 6700 | 6700 | 6700 | 6700 | 83 |
| 378 | 20240626 | 131200 | 1469745880 | 6710 | 6720 | 6720 | 6710 | 1444 |
| 379 | 20240626 | 131100 | 1460054950 | 6730 | 6730 | 6730 | 6730 | 1 |
| 380 | 20240626 | 131000 | 1460048220 | 6730 | 6730 | 6730 | 6730 | 0 |
| 381 | 20240626 | 130900 | 1460048220 | 6730 | 6720 | 6730 | 6720 | 1258 |
| 382 | 20240626 | 130800 | 1451593060 | 6720 | 6710 | 6720 | 6710 | 60 |
| 383 | 20240626 | 130700 | 1451189960 | 6710 | 6700 | 6710 | 6700 | 31 |
| 384 | 20240626 | 130600 | 1450982100 | 6700 | 6700 | 6700 | 6700 | 0 |
| 385 | 20240626 | 130500 | 1450982100 | 6700 | 6700 | 6700 | 6700 | 0 |
| 386 | 20240626 | 130400 | 1450982100 | 6700 | 6700 | 6700 | 6700 | 684 |
| 387 | 20240626 | 130300 | 1446399300 | 6700 | 6710 | 6710 | 6700 | 401 |
| 388 | 20240626 | 130200 | 1443712490 | 6710 | 6710 | 6710 | 6710 | 62 |
| 389 | 20240626 | 130100 | 1443296470 | 6720 | 6720 | 6720 | 6720 | 74 |
| 390 | 20240626 | 130000 | 1442799190 | 6720 | 6720 | 6720 | 6720 | 1 |
| 391 | 20240626 | 125900 | 1442792470 | 6720 | 6730 | 6730 | 6720 | 27 |
| 392 | 20240626 | 125800 | 1442611020 | 6730 | 6730 | 6730 | 6730 | 0 |
| 393 | 20240626 | 125700 | 1442611020 | 6730 | 6710 | 6730 | 6710 | 748 |
| 394 | 20240626 | 125600 | 1437583570 | 6700 | 6700 | 6710 | 6700 | 66 |
| 395 | 20240626 | 125500 | 1437140870 | 6690 | 6710 | 6710 | 6690 | 818 |
| 396 | 20240626 | 125400 | 1431660340 | 6710 | 6710 | 6710 | 6710 | 22 |
| 397 | 20240626 | 125300 | 1431512720 | 6700 | 6700 | 6700 | 6700 | 0 |
| 398 | 20240626 | 125200 | 1431512720 | 6700 | 6700 | 6700 | 6700 | 1984 |
| 399 | 20240626 | 125100 | 1418219920 | 6690 | 6690 | 6690 | 6690 | 4 |
| 400 | 20240626 | 125000 | 1418193160 | 6690 | 6700 | 6700 | 6690 | 617 |
| 401 | 20240626 | 124900 | 1414063900 | 6710 | 6700 | 6710 | 6700 | 1465 |
| 402 | 20240626 | 124800 | 1404245950 | 6690 | 6690 | 6690 | 6690 | 0 |
| 403 | 20240626 | 124700 | 1404245950 | 6690 | 6690 | 6690 | 6690 | 31 |
| 404 | 20240626 | 124600 | 1404038560 | 6690 | 6690 | 6690 | 6690 | 53 |
| 405 | 20240626 | 124500 | 1403683990 | 6690 | 6680 | 6690 | 6680 | 1340 |
| 406 | 20240626 | 124400 | 1394732350 | 6680 | 6670 | 6690 | 6670 | 659 |
| 407 | 20240626 | 124300 | 1390333670 | 6670 | 6700 | 6700 | 6650 | 11628 |
| 408 | 20240626 | 124200 | 1312832190 | 6700 | 6680 | 6700 | 6680 | 162 |
| 409 | 20240626 | 124100 | 1311747050 | 6680 | 6700 | 6710 | 6680 | 2441 |
| 410 | 20240626 | 124000 | 1295408340 | 6710 | 6710 | 6710 | 6710 | 20 |
| 411 | 20240626 | 123900 | 1295274140 | 6710 | 6700 | 6710 | 6690 | 176 |
| 412 | 20240626 | 123800 | 1294095810 | 6710 | 6710 | 6710 | 6710 | 1 |
| 413 | 20240626 | 123700 | 1294089100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 414 | 20240626 | 123600 | 1294089100 | 6710 | 6710 | 6710 | 6700 | 698 |
| 415 | 20240626 | 123500 | 1289410730 | 6710 | 6700 | 6710 | 6700 | 1034 |
| 416 | 20240626 | 123400 | 1282472760 | 6710 | 6710 | 6710 | 6700 | 725 |
| 417 | 20240626 | 123300 | 1277615220 | 6710 | 6710 | 6710 | 6710 | 5 |
| 418 | 20240626 | 123200 | 1277581670 | 6710 | 6710 | 6710 | 6710 | 165 |
| 419 | 20240626 | 123100 | 1276474520 | 6700 | 6700 | 6700 | 6700 | 393 |
| 420 | 20240626 | 123000 | 1273841420 | 6710 | 6710 | 6710 | 6710 | 5 |
| 421 | 20240626 | 122900 | 1273807870 | 6710 | 6710 | 6710 | 6710 | 150 |
| 422 | 20240626 | 122800 | 1272801370 | 6710 | 6710 | 6710 | 6710 | 78 |
| 423 | 20240626 | 122700 | 1272277990 | 6710 | 6710 | 6710 | 6710 | 1005 |
| 424 | 20240626 | 122600 | 1265534440 | 6710 | 6710 | 6710 | 6710 | 0 |
| 425 | 20240626 | 122500 | 1265534440 | 6710 | 6710 | 6710 | 6700 | 109 |
| 426 | 20240626 | 122400 | 1264803070 | 6710 | 6700 | 6710 | 6700 | 10 |
| 427 | 20240626 | 122300 | 1264736060 | 6700 | 6700 | 6700 | 6700 | 957 |
| 428 | 20240626 | 122200 | 1258324160 | 6690 | 6700 | 6700 | 6690 | 35 |
| 429 | 20240626 | 122100 | 1258089880 | 6690 | 6700 | 6700 | 6690 | 248 |
| 430 | 20240626 | 122000 | 1256428530 | 6710 | 6690 | 6710 | 6690 | 507 |
| 431 | 20240626 | 121900 | 1253031830 | 6680 | 6700 | 6710 | 6680 | 1287 |
| 432 | 20240626 | 121800 | 1244420790 | 6710 | 6720 | 6720 | 6710 | 1302 |
| 433 | 20240626 | 121700 | 1235682730 | 6720 | 6730 | 6730 | 6720 | 509 |
| 434 | 20240626 | 121600 | 1232261520 | 6730 | 6730 | 6730 | 6720 | 261 |
| 435 | 20240626 | 121500 | 1230506360 | 6730 | 6720 | 6730 | 6720 | 95 |
| 436 | 20240626 | 121400 | 1229867930 | 6730 | 6720 | 6730 | 6720 | 124 |
| 437 | 20240626 | 121300 | 1229034630 | 6720 | 6740 | 6740 | 6720 | 1434 |
| 438 | 20240626 | 121200 | 1219387140 | 6740 | 6750 | 6750 | 6740 | 88 |
| 439 | 20240626 | 121100 | 1218794010 | 6760 | 6750 | 6760 | 6750 | 40 |
| 440 | 20240626 | 121000 | 1218524000 | 6750 | 6750 | 6750 | 6750 | 151 |
| 441 | 20240626 | 120900 | 1217504750 | 6750 | 6750 | 6750 | 6740 | 267 |
| 442 | 20240626 | 120800 | 1215703520 | 6740 | 6750 | 6750 | 6720 | 534 |
| 443 | 20240626 | 120700 | 1212109070 | 6750 | 6750 | 6750 | 6750 | 366 |
| 444 | 20240626 | 120600 | 1209638570 | 6740 | 6740 | 6740 | 6740 | 20 |
| 445 | 20240626 | 120500 | 1209503770 | 6740 | 6730 | 6740 | 6730 | 79 |
| 446 | 20240626 | 120400 | 1208972090 | 6730 | 6730 | 6730 | 6710 | 754 |
| 447 | 20240626 | 120300 | 1203907870 | 6730 | 6730 | 6730 | 6730 | 616 |
| 448 | 20240626 | 120200 | 1199762190 | 6730 | 6720 | 6730 | 6720 | 9 |
| 449 | 20240626 | 120100 | 1199701700 | 6720 | 6720 | 6720 | 6720 | 138 |
| 450 | 20240626 | 120000 | 1198774340 | 6720 | 6720 | 6720 | 6720 | 19 |
| 451 | 20240626 | 115900 | 1198646660 | 6710 | 6740 | 6740 | 6710 | 2188 |
| 452 | 20240626 | 115800 | 1183922250 | 6750 | 6750 | 6750 | 6750 | 272 |
| 453 | 20240626 | 115700 | 1182086250 | 6740 | 6740 | 6740 | 6740 | 67 |
| 454 | 20240626 | 115600 | 1181634670 | 6730 | 6730 | 6730 | 6730 | 0 |
| 455 | 20240626 | 115500 | 1181634670 | 6730 | 6740 | 6740 | 6730 | 1453 |
| 456 | 20240626 | 115400 | 1171851480 | 6750 | 6760 | 6760 | 6750 | 867 |
| 457 | 20240626 | 115300 | 1165994860 | 6760 | 6760 | 6760 | 6760 | 0 |
| 458 | 20240626 | 115200 | 1165994860 | 6760 | 6770 | 6770 | 6760 | 15 |
| 459 | 20240626 | 115100 | 1165893410 | 6770 | 6760 | 6770 | 6750 | 762 |
| 460 | 20240626 | 115000 | 1160743010 | 6760 | 6750 | 6760 | 6750 | 796 |
| 461 | 20240626 | 114900 | 1155363540 | 6750 | 6760 | 6760 | 6740 | 1079 |
| 462 | 20240626 | 114800 | 1148083810 | 6760 | 6760 | 6760 | 6760 | 948 |
| 463 | 20240626 | 114700 | 1141675330 | 6750 | 6750 | 6750 | 6750 | 5 |
| 464 | 20240626 | 114600 | 1141641580 | 6750 | 6750 | 6750 | 6750 | 21 |
| 465 | 20240626 | 114500 | 1141499830 | 6750 | 6750 | 6750 | 6750 | 0 |
| 466 | 20240626 | 114400 | 1141499830 | 6750 | 6740 | 6750 | 6740 | 444 |
| 467 | 20240626 | 114300 | 1138503330 | 6730 | 6730 | 6730 | 6730 | 77 |
| 468 | 20240626 | 114200 | 1137985120 | 6720 | 6740 | 6740 | 6720 | 777 |
| 469 | 20240626 | 114100 | 1132755000 | 6750 | 6750 | 6750 | 6750 | 5 |
| 470 | 20240626 | 114000 | 1132721250 | 6740 | 6740 | 6740 | 6740 | 89 |
| 471 | 20240626 | 113900 | 1132121390 | 6730 | 6730 | 6730 | 6720 | 214 |
| 472 | 20240626 | 113800 | 1130683170 | 6730 | 6710 | 6730 | 6710 | 47 |
| 473 | 20240626 | 113700 | 1130367290 | 6710 | 6720 | 6720 | 6710 | 444 |
| 474 | 20240626 | 113600 | 1127386200 | 6720 | 6720 | 6720 | 6720 | 1062 |
| 475 | 20240626 | 113500 | 1120249560 | 6720 | 6720 | 6720 | 6720 | 16 |
| 476 | 20240626 | 113400 | 1120142040 | 6710 | 6710 | 6710 | 6710 | 72 |
| 477 | 20240626 | 113300 | 1119658920 | 6710 | 6720 | 6720 | 6710 | 682 |
| 478 | 20240626 | 113200 | 1115080740 | 6730 | 6710 | 6730 | 6710 | 13 |
| 479 | 20240626 | 113100 | 1114993270 | 6710 | 6740 | 6740 | 6710 | 3313 |
| 480 | 20240626 | 113000 | 1092696750 | 6750 | 6750 | 6750 | 6750 | 1 |
| 481 | 20240626 | 112900 | 1092690000 | 6750 | 6750 | 6750 | 6750 | 7 |
| 482 | 20240626 | 112800 | 1092642750 | 6750 | 6740 | 6750 | 6740 | 60 |
| 483 | 20240626 | 112700 | 1092238210 | 6750 | 6740 | 6750 | 6740 | 940 |
| 484 | 20240626 | 112600 | 1085902530 | 6740 | 6740 | 6740 | 6730 | 133 |
| 485 | 20240626 | 112500 | 1085007050 | 6740 | 6740 | 6740 | 6740 | 33 |
| 486 | 20240626 | 112400 | 1084784630 | 6740 | 6750 | 6750 | 6730 | 1062 |
| 487 | 20240626 | 112300 | 1077626770 | 6750 | 6750 | 6750 | 6750 | 13 |
| 488 | 20240626 | 112200 | 1077539020 | 6740 | 6750 | 6760 | 6740 | 1148 |
| 489 | 20240626 | 112100 | 1069798810 | 6750 | 6750 | 6750 | 6750 | 11 |
| 490 | 20240626 | 112000 | 1069724560 | 6750 | 6750 | 6750 | 6750 | 4 |
| 491 | 20240626 | 111900 | 1069697560 | 6740 | 6760 | 6760 | 6740 | 790 |
| 492 | 20240626 | 111800 | 1064370760 | 6760 | 6760 | 6760 | 6750 | 383 |
| 493 | 20240626 | 111700 | 1061784160 | 6760 | 6770 | 6770 | 6760 | 1274 |
| 494 | 20240626 | 111600 | 1053171790 | 6770 | 6770 | 6770 | 6770 | 282 |
| 495 | 20240626 | 111500 | 1051262650 | 6770 | 6780 | 6780 | 6760 | 1092 |
| 496 | 20240626 | 111400 | 1043871160 | 6780 | 6780 | 6780 | 6780 | 21 |
| 497 | 20240626 | 111300 | 1043728780 | 6770 | 6780 | 6780 | 6770 | 722 |
| 498 | 20240626 | 111200 | 1038840820 | 6770 | 6780 | 6780 | 6770 | 138 |
| 499 | 20240626 | 111100 | 1037905220 | 6780 | 6780 | 6780 | 6780 | 3 |
| 500 | 20240626 | 111000 | 1037884880 | 6780 | 6780 | 6780 | 6780 | 1 |
| 501 | 20240626 | 110900 | 1037878100 | 6760 | 6790 | 6790 | 6760 | 744 |
| 502 | 20240626 | 110800 | 1032844470 | 6790 | 6800 | 6800 | 6790 | 84 |
| 503 | 20240626 | 110700 | 1032273820 | 6800 | 6800 | 6800 | 6800 | 95 |
| 504 | 20240626 | 110600 | 1031627820 | 6810 | 6800 | 6810 | 6800 | 942 |
| 505 | 20240626 | 110500 | 1025215990 | 6800 | 6780 | 6800 | 6780 | 220 |
| 506 | 20240626 | 110400 | 1023720470 | 6760 | 6760 | 6770 | 6760 | 2664 |
| 507 | 20240626 | 110300 | 1005695810 | 6760 | 6760 | 6760 | 6760 | 659 |
| 508 | 20240626 | 110200 | 1001240970 | 6770 | 6790 | 6790 | 6770 | 486 |
| 509 | 20240626 | 110100 | 997944290 | 6790 | 6780 | 6790 | 6780 | 112 |
| 510 | 20240626 | 110000 | 997184910 | 6780 | 6770 | 6780 | 6770 | 870 |
| 511 | 20240626 | 105900 | 991294630 | 6770 | 6780 | 6780 | 6770 | 503 |
| 512 | 20240626 | 105800 | 987888290 | 6780 | 6770 | 6780 | 6770 | 156 |
| 513 | 20240626 | 105700 | 986831620 | 6770 | 6780 | 6790 | 6770 | 595 |
| 514 | 20240626 | 105600 | 982801510 | 6790 | 6790 | 6790 | 6790 | 11 |
| 515 | 20240626 | 105500 | 982726820 | 6790 | 6780 | 6790 | 6770 | 892 |
| 516 | 20240626 | 105400 | 976683630 | 6790 | 6780 | 6790 | 6780 | 310 |
| 517 | 20240626 | 105300 | 974579010 | 6770 | 6780 | 6780 | 6770 | 219 |
| 518 | 20240626 | 105200 | 973094560 | 6780 | 6780 | 6780 | 6780 | 1 |
| 519 | 20240626 | 105100 | 973087780 | 6780 | 6790 | 6790 | 6770 | 716 |
| 520 | 20240626 | 105000 | 968236690 | 6800 | 6800 | 6800 | 6800 | 11 |
| 521 | 20240626 | 104900 | 968161890 | 6810 | 6800 | 6810 | 6800 | 489 |
| 522 | 20240626 | 104800 | 964834600 | 6800 | 6820 | 6820 | 6800 | 415 |
| 523 | 20240626 | 104700 | 962011140 | 6820 | 6800 | 6820 | 6790 | 564 |
| 524 | 20240626 | 104600 | 958176460 | 6790 | 6790 | 6790 | 6780 | 1508 |
| 525 | 20240626 | 104500 | 947938010 | 6800 | 6780 | 6800 | 6770 | 338 |
| 526 | 20240626 | 104400 | 945644900 | 6780 | 6770 | 6780 | 6770 | 512 |
| 527 | 20240626 | 104300 | 942175870 | 6760 | 6740 | 6760 | 6710 | 1156 |
| 528 | 20240626 | 104200 | 934381450 | 6730 | 6740 | 6740 | 6730 | 150 |
| 529 | 20240626 | 104100 | 933370950 | 6730 | 6740 | 6750 | 6730 | 1046 |
| 530 | 20240626 | 104000 | 926327700 | 6740 | 6730 | 6740 | 6730 | 829 |
| 531 | 20240626 | 103900 | 920744780 | 6720 | 6720 | 6730 | 6720 | 49 |
| 532 | 20240626 | 103800 | 920415450 | 6730 | 6720 | 6730 | 6720 | 350 |
| 533 | 20240626 | 103700 | 918063430 | 6730 | 6730 | 6730 | 6720 | 632 |
| 534 | 20240626 | 103600 | 913813070 | 6740 | 6750 | 6750 | 6730 | 515 |
| 535 | 20240626 | 103500 | 910341050 | 6750 | 6730 | 6750 | 6730 | 877 |
| 536 | 20240626 | 103400 | 904436780 | 6730 | 6730 | 6730 | 6730 | 14 |
| 537 | 20240626 | 103300 | 904342560 | 6730 | 6730 | 6730 | 6720 | 547 |
| 538 | 20240626 | 103200 | 900666650 | 6730 | 6720 | 6730 | 6720 | 360 |
| 539 | 20240626 | 103100 | 898247430 | 6720 | 6730 | 6730 | 6720 | 283 |
| 540 | 20240626 | 103000 | 896344040 | 6720 | 6720 | 6720 | 6720 | 116 |
| 541 | 20240626 | 102900 | 895564520 | 6720 | 6710 | 6720 | 6710 | 972 |
| 542 | 20240626 | 102800 | 889042380 | 6700 | 6710 | 6710 | 6700 | 404 |
| 543 | 20240626 | 102700 | 886333410 | 6710 | 6710 | 6710 | 6710 | 1 |
| 544 | 20240626 | 102600 | 886326700 | 6690 | 6680 | 6690 | 6680 | 1719 |
| 545 | 20240626 | 102500 | 874841700 | 6670 | 6670 | 6670 | 6670 | 14 |
| 546 | 20240626 | 102400 | 874748320 | 6670 | 6670 | 6670 | 6670 | 163 |
| 547 | 20240626 | 102300 | 873661110 | 6680 | 6680 | 6680 | 6670 | 663 |
| 548 | 20240626 | 102200 | 869237970 | 6670 | 6670 | 6670 | 6670 | 689 |
| 549 | 20240626 | 102100 | 864642340 | 6670 | 6670 | 6680 | 6670 | 745 |
| 550 | 20240626 | 102000 | 859672990 | 6670 | 6680 | 6680 | 6670 | 439 |
| 551 | 20240626 | 101900 | 856741690 | 6690 | 6680 | 6690 | 6680 | 322 |
| 552 | 20240626 | 101800 | 854590660 | 6680 | 6690 | 6690 | 6670 | 580 |
| 553 | 20240626 | 101700 | 850715640 | 6700 | 6700 | 6700 | 6700 | 311 |
| 554 | 20240626 | 101600 | 848631940 | 6700 | 6710 | 6710 | 6700 | 97 |
| 555 | 20240626 | 101500 | 847981530 | 6710 | 6700 | 6710 | 6700 | 123 |
| 556 | 20240626 | 101400 | 847157420 | 6710 | 6690 | 6710 | 6690 | 553 |
| 557 | 20240626 | 101300 | 843452270 | 6690 | 6700 | 6700 | 6690 | 395 |
| 558 | 20240626 | 101200 | 840809700 | 6690 | 6720 | 6720 | 6690 | 201 |
| 559 | 20240626 | 101100 | 839461550 | 6730 | 6750 | 6750 | 6710 | 1098 |
| 560 | 20240626 | 101000 | 832089020 | 6750 | 6680 | 6760 | 6680 | 2128 |
| 561 | 20240626 | 100900 | 817848560 | 6670 | 6700 | 6700 | 6670 | 1662 |
| 562 | 20240626 | 100800 | 806734310 | 6710 | 6720 | 6720 | 6710 | 145 |
| 563 | 20240626 | 100700 | 805761330 | 6710 | 6720 | 6720 | 6680 | 7796 |
| 564 | 20240626 | 100600 | 753535110 | 6730 | 6740 | 6740 | 6730 | 1432 |
| 565 | 20240626 | 100500 | 743894680 | 6740 | 6740 | 6740 | 6740 | 3 |
| 566 | 20240626 | 100400 | 743874460 | 6740 | 6760 | 6760 | 6740 | 4115 |
| 567 | 20240626 | 100300 | 716110540 | 6760 | 6760 | 6760 | 6760 | 159 |
| 568 | 20240626 | 100200 | 715035700 | 6760 | 6760 | 6760 | 6760 | 433 |
| 569 | 20240626 | 100100 | 712108620 | 6780 | 6770 | 6780 | 6760 | 750 |
| 570 | 20240626 | 100000 | 707037340 | 6760 | 6790 | 6790 | 6760 | 700 |
| 571 | 20240626 | 095900 | 702291690 | 6800 | 6800 | 6800 | 6800 | 41 |
| 572 | 20240626 | 095800 | 702012890 | 6790 | 6790 | 6790 | 6790 | 21 |
| 573 | 20240626 | 095700 | 701870300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 574 | 20240626 | 095600 | 701870300 | 6780 | 6780 | 6780 | 6780 | 122 |
| 575 | 20240626 | 095500 | 701043140 | 6770 | 6770 | 6770 | 6750 | 2534 |
| 576 | 20240626 | 095400 | 683915090 | 6780 | 6780 | 6780 | 6780 | 412 |
| 577 | 20240626 | 095300 | 681121730 | 6790 | 6790 | 6800 | 6790 | 191 |
| 578 | 20240626 | 095200 | 679823530 | 6780 | 6830 | 6830 | 6780 | 462 |
| 579 | 20240626 | 095100 | 676671620 | 6800 | 6770 | 6800 | 6770 | 1275 |
| 580 | 20240626 | 095000 | 668018390 | 6770 | 6730 | 6770 | 6730 | 2045 |
| 581 | 20240626 | 094900 | 654211530 | 6740 | 6740 | 6740 | 6720 | 1073 |
| 582 | 20240626 | 094800 | 646992210 | 6720 | 6740 | 6740 | 6720 | 475 |
| 583 | 20240626 | 094700 | 643794160 | 6740 | 6710 | 6740 | 6700 | 3346 |
| 584 | 20240626 | 094600 | 621325600 | 6720 | 6760 | 6760 | 6720 | 1653 |
| 585 | 20240626 | 094500 | 610189390 | 6750 | 6740 | 6760 | 6730 | 1154 |
| 586 | 20240626 | 094400 | 602412650 | 6730 | 6750 | 6750 | 6730 | 1457 |
| 587 | 20240626 | 094300 | 592605510 | 6750 | 6760 | 6760 | 6730 | 2871 |
| 588 | 20240626 | 094200 | 573282710 | 6750 | 6770 | 6770 | 6730 | 1016 |
| 589 | 20240626 | 094100 | 566425360 | 6770 | 6790 | 6790 | 6770 | 497 |
| 590 | 20240626 | 094000 | 563058270 | 6800 | 6800 | 6800 | 6800 | 64 |
| 591 | 20240626 | 093900 | 562623070 | 6800 | 6780 | 6800 | 6770 | 2824 |
| 592 | 20240626 | 093800 | 543495110 | 6800 | 6810 | 6810 | 6770 | 2023 |
| 593 | 20240626 | 093700 | 529766630 | 6810 | 6830 | 6830 | 6800 | 2595 |
| 594 | 20240626 | 093600 | 512109840 | 6820 | 6840 | 6840 | 6810 | 2004 |
| 595 | 20240626 | 093500 | 498429980 | 6840 | 6850 | 6860 | 6830 | 3383 |
| 596 | 20240626 | 093400 | 475267330 | 6860 | 6850 | 6870 | 6850 | 1616 |
| 597 | 20240626 | 093300 | 464184710 | 6850 | 6860 | 6860 | 6850 | 1059 |
| 598 | 20240626 | 093200 | 456925470 | 6860 | 6880 | 6880 | 6860 | 1995 |
| 599 | 20240626 | 093100 | 443211560 | 6880 | 6880 | 6890 | 6880 | 867 |
| 600 | 20240626 | 093000 | 437246540 | 6890 | 6910 | 6910 | 6890 | 896 |
| 601 | 20240626 | 092900 | 431072750 | 6900 | 6890 | 6910 | 6890 | 1160 |
| 602 | 20240626 | 092800 | 423069810 | 6890 | 6890 | 6900 | 6880 | 946 |
| 603 | 20240626 | 092700 | 416551580 | 6900 | 6850 | 6900 | 6850 | 1614 |
| 604 | 20240626 | 092600 | 405468670 | 6850 | 6880 | 6880 | 6850 | 1413 |
| 605 | 20240626 | 092500 | 395782100 | 6880 | 6870 | 6880 | 6870 | 131 |
| 606 | 20240626 | 092400 | 394881390 | 6870 | 6870 | 6880 | 6870 | 750 |
| 607 | 20240626 | 092300 | 389723570 | 6870 | 6840 | 6880 | 6840 | 2245 |
| 608 | 20240626 | 092200 | 374312330 | 6850 | 6840 | 6850 | 6840 | 524 |
| 609 | 20240626 | 092100 | 370725430 | 6840 | 6850 | 6850 | 6840 | 1751 |
| 610 | 20240626 | 092000 | 358744050 | 6850 | 6850 | 6850 | 6840 | 948 |
| 611 | 20240626 | 091900 | 352250260 | 6850 | 6850 | 6850 | 6850 | 154 |
| 612 | 20240626 | 091800 | 351195360 | 6850 | 6850 | 6860 | 6850 | 196 |
| 613 | 20240626 | 091700 | 349852310 | 6860 | 6840 | 6860 | 6840 | 735 |
| 614 | 20240626 | 091600 | 344814450 | 6840 | 6840 | 6840 | 6810 | 780 |
| 615 | 20240626 | 091500 | 339486140 | 6850 | 6810 | 6850 | 6770 | 3594 |
| 616 | 20240626 | 091400 | 315086270 | 6830 | 6820 | 6840 | 6810 | 475 |
| 617 | 20240626 | 091300 | 311846790 | 6810 | 6820 | 6820 | 6790 | 1194 |
| 618 | 20240626 | 091200 | 303719260 | 6820 | 6810 | 6830 | 6810 | 1310 |
| 619 | 20240626 | 091100 | 294787230 | 6810 | 6820 | 6820 | 6810 | 1187 |
| 620 | 20240626 | 091000 | 286702750 | 6800 | 6830 | 6830 | 6780 | 1679 |
| 621 | 20240626 | 090900 | 275274470 | 6800 | 6860 | 6870 | 6800 | 4172 |
| 622 | 20240626 | 090800 | 246801890 | 6870 | 6840 | 6870 | 6830 | 4422 |
| 623 | 20240626 | 090700 | 216525590 | 6840 | 6830 | 6840 | 6820 | 1268 |
| 624 | 20240626 | 090600 | 207864120 | 6820 | 6830 | 6830 | 6820 | 667 |
| 625 | 20240626 | 090500 | 203311520 | 6820 | 6810 | 6830 | 6810 | 1446 |
| 626 | 20240626 | 090400 | 193451210 | 6800 | 6750 | 6800 | 6740 | 3909 |
| 627 | 20240626 | 090300 | 167003150 | 6750 | 6720 | 6770 | 6680 | 6072 |
| 628 | 20240626 | 090200 | 126300580 | 6720 | 6740 | 6740 | 6700 | 2698 |
| 629 | 20240626 | 090100 | 108209610 | 6750 | 6740 | 6750 | 6700 | 4586 |
| 630 | 20240626 | 090000 | 77393730 | 6750 | 6760 | 6790 | 6730 | 11019 |