31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 193500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 10621 |
| 3 | 20240624 | 193400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 4 | 20240624 | 193300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 5 | 20240624 | 193200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 6 | 20240624 | 193100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 7 | 20240624 | 193000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 8 | 20240624 | 192900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 9 | 20240624 | 192800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 10 | 20240624 | 192700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 11 | 20240624 | 192600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 12 | 20240624 | 192500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 13 | 20240624 | 192400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 14 | 20240624 | 192300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 15 | 20240624 | 192200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 16 | 20240624 | 192100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 17 | 20240624 | 192000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 18 | 20240624 | 191900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 19 | 20240624 | 191800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 20 | 20240624 | 191700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 21 | 20240624 | 191600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 22 | 20240624 | 191500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 23 | 20240624 | 191400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 24 | 20240624 | 191300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 25 | 20240624 | 191200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 26 | 20240624 | 191100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 27 | 20240624 | 191000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 28 | 20240624 | 190900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 29 | 20240624 | 190800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 30 | 20240624 | 190700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 31 | 20240624 | 190600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 32 | 20240624 | 190500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 10621 |
| 33 | 20240624 | 190400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 34 | 20240624 | 190300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 35 | 20240624 | 190200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 36 | 20240624 | 190100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 37 | 20240624 | 190000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 38 | 20240624 | 185900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 39 | 20240624 | 185800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 40 | 20240624 | 185700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 41 | 20240624 | 185600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 42 | 20240624 | 185500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 43 | 20240624 | 185400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 44 | 20240624 | 185300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 45 | 20240624 | 185200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 46 | 20240624 | 185100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 47 | 20240624 | 185000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 48 | 20240624 | 184900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 49 | 20240624 | 184800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 50 | 20240624 | 184700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 51 | 20240624 | 184600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 52 | 20240624 | 184500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 53 | 20240624 | 184400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 54 | 20240624 | 184300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 55 | 20240624 | 184200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 56 | 20240624 | 184100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 57 | 20240624 | 184000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 58 | 20240624 | 183900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 59 | 20240624 | 183800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 60 | 20240624 | 183700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 61 | 20240624 | 183600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 62 | 20240624 | 183500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 10621 |
| 63 | 20240624 | 183400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 64 | 20240624 | 183300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 65 | 20240624 | 183200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 66 | 20240624 | 183100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 67 | 20240624 | 183000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 68 | 20240624 | 182900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 69 | 20240624 | 182800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 70 | 20240624 | 182700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 71 | 20240624 | 182600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 72 | 20240624 | 182500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 73 | 20240624 | 182400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 74 | 20240624 | 182300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 75 | 20240624 | 182200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 76 | 20240624 | 182100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 77 | 20240624 | 182000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 78 | 20240624 | 181900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 79 | 20240624 | 181800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 80 | 20240624 | 181700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 81 | 20240624 | 181600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 82 | 20240624 | 181500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 83 | 20240624 | 181400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 84 | 20240624 | 181300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 85 | 20240624 | 181200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 86 | 20240624 | 181100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 87 | 20240624 | 181000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 88 | 20240624 | 180900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 89 | 20240624 | 180800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 90 | 20240624 | 180700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 91 | 20240624 | 180600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 92 | 20240624 | 180500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 10621 |
| 93 | 20240624 | 180400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 94 | 20240624 | 180300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 95 | 20240624 | 180200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 96 | 20240624 | 180100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 97 | 20240624 | 180000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 98 | 20240624 | 175900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 99 | 20240624 | 175800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 100 | 20240624 | 175700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 101 | 20240624 | 175600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 102 | 20240624 | 175500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 103 | 20240624 | 175400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 104 | 20240624 | 175300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 105 | 20240624 | 175200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 106 | 20240624 | 175100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 107 | 20240624 | 175000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 108 | 20240624 | 174900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 109 | 20240624 | 174800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 110 | 20240624 | 174700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 111 | 20240624 | 174600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 112 | 20240624 | 174500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 113 | 20240624 | 174400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 114 | 20240624 | 174300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 115 | 20240624 | 174200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 116 | 20240624 | 174100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 117 | 20240624 | 174000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 118 | 20240624 | 173900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 119 | 20240624 | 173800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 120 | 20240624 | 173700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 121 | 20240624 | 173600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 122 | 20240624 | 173500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 10621 |
| 123 | 20240624 | 173400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 124 | 20240624 | 173300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 125 | 20240624 | 173200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 126 | 20240624 | 173100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 127 | 20240624 | 173000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 128 | 20240624 | 172900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 129 | 20240624 | 172800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 130 | 20240624 | 172700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 131 | 20240624 | 172600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 132 | 20240624 | 172500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 133 | 20240624 | 172400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 134 | 20240624 | 172300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 135 | 20240624 | 172200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 136 | 20240624 | 172100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 137 | 20240624 | 172000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 138 | 20240624 | 171900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 139 | 20240624 | 171800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 140 | 20240624 | 171700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 141 | 20240624 | 171600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 142 | 20240624 | 171500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 143 | 20240624 | 171400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 144 | 20240624 | 171300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 145 | 20240624 | 171200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 146 | 20240624 | 171100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 147 | 20240624 | 171000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 148 | 20240624 | 170900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 149 | 20240624 | 170800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 150 | 20240624 | 170700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 151 | 20240624 | 170600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 152 | 20240624 | 170500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 10621 |
| 153 | 20240624 | 170400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 154 | 20240624 | 170300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 155 | 20240624 | 170200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 156 | 20240624 | 170100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 157 | 20240624 | 170000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 158 | 20240624 | 165900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 159 | 20240624 | 165800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 160 | 20240624 | 165700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 161 | 20240624 | 165600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 162 | 20240624 | 165500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 163 | 20240624 | 165400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 164 | 20240624 | 165300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 165 | 20240624 | 165200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 166 | 20240624 | 165100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 167 | 20240624 | 165000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 168 | 20240624 | 164900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 169 | 20240624 | 164800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 170 | 20240624 | 164700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 171 | 20240624 | 164600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 172 | 20240624 | 164500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 173 | 20240624 | 164400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 174 | 20240624 | 164300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 175 | 20240624 | 164200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 176 | 20240624 | 164100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 177 | 20240624 | 164000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 178 | 20240624 | 163900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 179 | 20240624 | 163800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 180 | 20240624 | 163700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 181 | 20240624 | 163600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 182 | 20240624 | 163500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 10621 |
| 183 | 20240624 | 163400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 184 | 20240624 | 163300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 185 | 20240624 | 163200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 186 | 20240624 | 163100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 187 | 20240624 | 163000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 188 | 20240624 | 162900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 189 | 20240624 | 162800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 190 | 20240624 | 162700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 191 | 20240624 | 162600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 192 | 20240624 | 162500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 193 | 20240624 | 162400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 194 | 20240624 | 162300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 195 | 20240624 | 162200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 196 | 20240624 | 162100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 197 | 20240624 | 162000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 198 | 20240624 | 161900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 199 | 20240624 | 161800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 200 | 20240624 | 161700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 201 | 20240624 | 161600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 202 | 20240624 | 161500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 203 | 20240624 | 161400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 204 | 20240624 | 161300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 205 | 20240624 | 161200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 206 | 20240624 | 161100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 207 | 20240624 | 161000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 208 | 20240624 | 160900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 209 | 20240624 | 160800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 210 | 20240624 | 160700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 211 | 20240624 | 160600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 212 | 20240624 | 160500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 10621 |
| 213 | 20240624 | 160400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 214 | 20240624 | 160300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 215 | 20240624 | 160200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 216 | 20240624 | 160100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 217 | 20240624 | 160000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 218 | 20240624 | 155900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 219 | 20240624 | 155800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 220 | 20240624 | 155700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 221 | 20240624 | 155600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 222 | 20240624 | 155500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 223 | 20240624 | 155400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 224 | 20240624 | 155300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 225 | 20240624 | 155200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 226 | 20240624 | 155100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 227 | 20240624 | 155000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 228 | 20240624 | 154900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 229 | 20240624 | 154800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 230 | 20240624 | 154700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 231 | 20240624 | 154600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 232 | 20240624 | 154500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 233 | 20240624 | 154400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 234 | 20240624 | 154300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 235 | 20240624 | 154200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 236 | 20240624 | 154100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 237 | 20240624 | 154000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 238 | 20240624 | 153900 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 239 | 20240624 | 153800 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 240 | 20240624 | 153700 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 241 | 20240624 | 153600 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 242 | 20240624 | 153500 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 10621 |
| 243 | 20240624 | 153400 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 244 | 20240624 | 153300 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 245 | 20240624 | 153200 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 246 | 20240624 | 153100 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 247 | 20240624 | 153000 | 2165454380 | 3870 | 3870 | 3870 | 3870 | 10621 |
| 248 | 20240624 | 152900 | 2124351110 | 3865 | 3865 | 3865 | 3865 | 0 |
| 249 | 20240624 | 152800 | 2124351110 | 3865 | 3865 | 3865 | 3865 | 0 |
| 250 | 20240624 | 152700 | 2124351110 | 3865 | 3865 | 3865 | 3865 | 0 |
| 251 | 20240624 | 152600 | 2124351110 | 3865 | 3865 | 3865 | 3865 | 0 |
| 252 | 20240624 | 152500 | 2124351110 | 3865 | 3865 | 3865 | 3865 | 0 |
| 253 | 20240624 | 152400 | 2124351110 | 3865 | 3865 | 3865 | 3865 | 0 |
| 254 | 20240624 | 152300 | 2124351110 | 3865 | 3865 | 3865 | 3865 | 0 |
| 255 | 20240624 | 152200 | 2124351110 | 3865 | 3865 | 3865 | 3865 | 0 |
| 256 | 20240624 | 152100 | 2124351110 | 3865 | 3865 | 3865 | 3865 | 0 |
| 257 | 20240624 | 152000 | 2124351110 | 3865 | 3865 | 3865 | 3865 | 0 |
| 258 | 20240624 | 151900 | 2124351110 | 3865 | 3865 | 3870 | 3865 | 626 |
| 259 | 20240624 | 151800 | 2121930975 | 3870 | 3870 | 3870 | 3865 | 319 |
| 260 | 20240624 | 151700 | 2120697445 | 3870 | 3875 | 3880 | 3865 | 937 |
| 261 | 20240624 | 151600 | 2117071870 | 3880 | 3880 | 3880 | 3875 | 1058 |
| 262 | 20240624 | 151500 | 2112971730 | 3880 | 3880 | 3880 | 3880 | 27 |
| 263 | 20240624 | 151400 | 2112866970 | 3880 | 3885 | 3890 | 3880 | 1111 |
| 264 | 20240624 | 151300 | 2108555810 | 3885 | 3885 | 3885 | 3885 | 559 |
| 265 | 20240624 | 151200 | 2106384095 | 3890 | 3890 | 3890 | 3890 | 628 |
| 266 | 20240624 | 151100 | 2103941175 | 3890 | 3895 | 3900 | 3885 | 1675 |
| 267 | 20240624 | 151000 | 2097422195 | 3900 | 3905 | 3905 | 3900 | 790 |
| 268 | 20240624 | 150900 | 2094341160 | 3905 | 3905 | 3910 | 3900 | 1960 |
| 269 | 20240624 | 150800 | 2086682195 | 3910 | 3895 | 3910 | 3895 | 4906 |
| 270 | 20240624 | 150700 | 2067547545 | 3895 | 3905 | 3905 | 3895 | 2317 |
| 271 | 20240624 | 150600 | 2058502970 | 3910 | 3905 | 3910 | 3905 | 7472 |
| 272 | 20240624 | 150500 | 2029324305 | 3905 | 3905 | 3910 | 3905 | 2295 |
| 273 | 20240624 | 150400 | 2020356680 | 3905 | 3905 | 3910 | 3905 | 2231 |
| 274 | 20240624 | 150300 | 2011634470 | 3900 | 3890 | 3915 | 3890 | 5293 |
| 275 | 20240624 | 150200 | 1990976185 | 3890 | 3900 | 3905 | 3890 | 8877 |
| 276 | 20240624 | 150100 | 1956356145 | 3900 | 3900 | 3900 | 3900 | 3305 |
| 277 | 20240624 | 150000 | 1943466645 | 3910 | 3905 | 3910 | 3900 | 9435 |
| 278 | 20240624 | 145900 | 1906605860 | 3900 | 3895 | 3905 | 3895 | 6353 |
| 279 | 20240624 | 145800 | 1881824210 | 3885 | 3880 | 3900 | 3880 | 15409 |
| 280 | 20240624 | 145700 | 1821894820 | 3885 | 3885 | 3885 | 3880 | 2899 |
| 281 | 20240624 | 145600 | 1810645695 | 3885 | 3875 | 3885 | 3875 | 1556 |
| 282 | 20240624 | 145500 | 1804612550 | 3865 | 3865 | 3875 | 3865 | 990 |
| 283 | 20240624 | 145400 | 1800783380 | 3860 | 3875 | 3880 | 3860 | 6031 |
| 284 | 20240624 | 145300 | 1777427520 | 3865 | 3870 | 3880 | 3865 | 2119 |
| 285 | 20240624 | 145200 | 1769222940 | 3875 | 3870 | 3875 | 3865 | 1992 |
| 286 | 20240624 | 145100 | 1761511700 | 3875 | 3875 | 3875 | 3875 | 1388 |
| 287 | 20240624 | 145000 | 1756133200 | 3875 | 3875 | 3875 | 3875 | 1001 |
| 288 | 20240624 | 144900 | 1752254325 | 3875 | 3880 | 3880 | 3875 | 580 |
| 289 | 20240624 | 144800 | 1750004175 | 3880 | 3875 | 3880 | 3875 | 3501 |
| 290 | 20240624 | 144700 | 1736420605 | 3875 | 3880 | 3885 | 3875 | 2256 |
| 291 | 20240624 | 144600 | 1727667030 | 3880 | 3870 | 3880 | 3865 | 8431 |
| 292 | 20240624 | 144500 | 1695026930 | 3865 | 3865 | 3870 | 3865 | 1141 |
| 293 | 20240624 | 144400 | 1690616665 | 3870 | 3865 | 3870 | 3865 | 550 |
| 294 | 20240624 | 144300 | 1688488915 | 3865 | 3870 | 3870 | 3865 | 662 |
| 295 | 20240624 | 144200 | 1685926980 | 3870 | 3865 | 3870 | 3865 | 1047 |
| 296 | 20240624 | 144100 | 1681879325 | 3870 | 3870 | 3870 | 3870 | 157 |
| 297 | 20240624 | 144000 | 1681271735 | 3870 | 3870 | 3870 | 3865 | 1446 |
| 298 | 20240624 | 143900 | 1675675825 | 3870 | 3865 | 3870 | 3865 | 1008 |
| 299 | 20240624 | 143800 | 1671779290 | 3865 | 3870 | 3870 | 3865 | 2168 |
| 300 | 20240624 | 143700 | 1663399860 | 3870 | 3870 | 3870 | 3865 | 1574 |
| 301 | 20240624 | 143600 | 1657310980 | 3870 | 3870 | 3870 | 3870 | 170 |
| 302 | 20240624 | 143500 | 1656653080 | 3870 | 3880 | 3880 | 3870 | 4140 |
| 303 | 20240624 | 143400 | 1640626105 | 3880 | 3875 | 3885 | 3875 | 3452 |
| 304 | 20240624 | 143300 | 1627235100 | 3880 | 3870 | 3885 | 3865 | 6651 |
| 305 | 20240624 | 143200 | 1601454220 | 3870 | 3865 | 3875 | 3865 | 4572 |
| 306 | 20240624 | 143100 | 1583762865 | 3865 | 3860 | 3870 | 3860 | 2562 |
| 307 | 20240624 | 143000 | 1573861410 | 3860 | 3855 | 3865 | 3855 | 3083 |
| 308 | 20240624 | 142900 | 1561965655 | 3855 | 3845 | 3855 | 3845 | 1928 |
| 309 | 20240624 | 142800 | 1554533275 | 3845 | 3845 | 3845 | 3845 | 111 |
| 310 | 20240624 | 142700 | 1554106480 | 3840 | 3840 | 3840 | 3840 | 100 |
| 311 | 20240624 | 142600 | 1553722480 | 3840 | 3840 | 3855 | 3840 | 8310 |
| 312 | 20240624 | 142500 | 1521764080 | 3840 | 3840 | 3840 | 3840 | 70 |
| 313 | 20240624 | 142400 | 1521495280 | 3845 | 3845 | 3845 | 3845 | 30 |
| 314 | 20240624 | 142300 | 1521379930 | 3845 | 3840 | 3850 | 3840 | 57 |
| 315 | 20240624 | 142200 | 1521161030 | 3840 | 3840 | 3840 | 3840 | 2 |
| 316 | 20240624 | 142100 | 1521153350 | 3845 | 3845 | 3845 | 3845 | 1822 |
| 317 | 20240624 | 142000 | 1514147760 | 3850 | 3850 | 3855 | 3850 | 3849 |
| 318 | 20240624 | 141900 | 1499324110 | 3850 | 3840 | 3850 | 3840 | 1212 |
| 319 | 20240624 | 141800 | 1494664315 | 3840 | 3840 | 3840 | 3835 | 5403 |
| 320 | 20240624 | 141700 | 1473916805 | 3835 | 3835 | 3835 | 3835 | 1108 |
| 321 | 20240624 | 141600 | 1469667625 | 3840 | 3825 | 3840 | 3825 | 510 |
| 322 | 20240624 | 141500 | 1467711765 | 3830 | 3825 | 3830 | 3825 | 852 |
| 323 | 20240624 | 141400 | 1464452520 | 3830 | 3840 | 3840 | 3830 | 1317 |
| 324 | 20240624 | 141300 | 1459405770 | 3840 | 3830 | 3840 | 3830 | 8928 |
| 325 | 20240624 | 141200 | 1425205485 | 3830 | 3825 | 3830 | 3825 | 610 |
| 326 | 20240624 | 141100 | 1422872185 | 3830 | 3835 | 3835 | 3830 | 2947 |
| 327 | 20240624 | 141000 | 1411582595 | 3830 | 3830 | 3830 | 3820 | 1729 |
| 328 | 20240624 | 140900 | 1404962435 | 3820 | 3820 | 3830 | 3820 | 850 |
| 329 | 20240624 | 140800 | 1401709330 | 3815 | 3815 | 3815 | 3815 | 605 |
| 330 | 20240624 | 140700 | 1399401255 | 3815 | 3815 | 3815 | 3815 | 501 |
| 331 | 20240624 | 140600 | 1397489940 | 3820 | 3820 | 3820 | 3820 | 10 |
| 332 | 20240624 | 140500 | 1397451740 | 3820 | 3825 | 3825 | 3815 | 429 |
| 333 | 20240624 | 140400 | 1395813780 | 3825 | 3820 | 3825 | 3820 | 622 |
| 334 | 20240624 | 140300 | 1393435135 | 3820 | 3810 | 3820 | 3810 | 940 |
| 335 | 20240624 | 140200 | 1389846835 | 3815 | 3805 | 3815 | 3805 | 1376 |
| 336 | 20240624 | 140100 | 1384600895 | 3805 | 3805 | 3805 | 3805 | 0 |
| 337 | 20240624 | 140000 | 1384600895 | 3805 | 3810 | 3810 | 3805 | 329 |
| 338 | 20240624 | 135900 | 1383348510 | 3805 | 3805 | 3805 | 3805 | 308 |
| 339 | 20240624 | 135800 | 1382176570 | 3805 | 3805 | 3805 | 3805 | 1 |
| 340 | 20240624 | 135700 | 1382172765 | 3810 | 3810 | 3810 | 3810 | 374 |
| 341 | 20240624 | 135600 | 1380747825 | 3800 | 3800 | 3800 | 3800 | 15 |
| 342 | 20240624 | 135500 | 1380690825 | 3800 | 3800 | 3800 | 3800 | 2 |
| 343 | 20240624 | 135400 | 1380683225 | 3800 | 3800 | 3800 | 3800 | 399 |
| 344 | 20240624 | 135300 | 1379167025 | 3810 | 3815 | 3815 | 3810 | 214 |
| 345 | 20240624 | 135200 | 1378350685 | 3820 | 3795 | 3820 | 3795 | 4269 |
| 346 | 20240624 | 135100 | 1362072075 | 3790 | 3800 | 3800 | 3790 | 363 |
| 347 | 20240624 | 135000 | 1360695115 | 3800 | 3800 | 3800 | 3800 | 1 |
| 348 | 20240624 | 134900 | 1360691315 | 3800 | 3800 | 3800 | 3800 | 1501 |
| 349 | 20240624 | 134800 | 1354987515 | 3795 | 3795 | 3795 | 3795 | 500 |
| 350 | 20240624 | 134700 | 1353090015 | 3795 | 3795 | 3795 | 3795 | 0 |
| 351 | 20240624 | 134600 | 1353090015 | 3795 | 3795 | 3795 | 3795 | 150 |
| 352 | 20240624 | 134500 | 1352520765 | 3795 | 3795 | 3795 | 3795 | 1 |
| 353 | 20240624 | 134400 | 1352516970 | 3795 | 3795 | 3795 | 3795 | 0 |
| 354 | 20240624 | 134300 | 1352516970 | 3795 | 3780 | 3795 | 3780 | 967 |
| 355 | 20240624 | 134200 | 1348855140 | 3790 | 3790 | 3790 | 3790 | 0 |
| 356 | 20240624 | 134100 | 1348855140 | 3790 | 3790 | 3790 | 3790 | 6 |
| 357 | 20240624 | 134000 | 1348832400 | 3780 | 3780 | 3780 | 3780 | 0 |
| 358 | 20240624 | 133900 | 1348832400 | 3780 | 3770 | 3785 | 3770 | 4341 |
| 359 | 20240624 | 133800 | 1332423770 | 3780 | 3780 | 3780 | 3780 | 1 |
| 360 | 20240624 | 133700 | 1332419990 | 3780 | 3780 | 3780 | 3780 | 300 |
| 361 | 20240624 | 133600 | 1331285990 | 3770 | 3785 | 3785 | 3770 | 2 |
| 362 | 20240624 | 133500 | 1331278435 | 3770 | 3770 | 3770 | 3770 | 400 |
| 363 | 20240624 | 133400 | 1329770435 | 3785 | 3780 | 3785 | 3780 | 2161 |
| 364 | 20240624 | 133300 | 1321601755 | 3770 | 3775 | 3775 | 3770 | 106 |
| 365 | 20240624 | 133200 | 1321201770 | 3785 | 3785 | 3785 | 3785 | 937 |
| 366 | 20240624 | 133100 | 1317655225 | 3790 | 3790 | 3790 | 3790 | 2 |
| 367 | 20240624 | 133000 | 1317647645 | 3790 | 3790 | 3790 | 3790 | 0 |
| 368 | 20240624 | 132900 | 1317647645 | 3790 | 3775 | 3790 | 3775 | 369 |
| 369 | 20240624 | 132800 | 1316253740 | 3775 | 3775 | 3775 | 3775 | 1000 |
| 370 | 20240624 | 132700 | 1312478740 | 3790 | 3790 | 3790 | 3790 | 5 |
| 371 | 20240624 | 132600 | 1312459790 | 3775 | 3785 | 3785 | 3775 | 1000 |
| 372 | 20240624 | 132500 | 1308677960 | 3795 | 3795 | 3795 | 3795 | 2 |
| 373 | 20240624 | 132400 | 1308670370 | 3785 | 3785 | 3785 | 3785 | 4 |
| 374 | 20240624 | 132300 | 1308655230 | 3785 | 3790 | 3790 | 3785 | 171 |
| 375 | 20240624 | 132200 | 1308007990 | 3785 | 3785 | 3785 | 3785 | 0 |
| 376 | 20240624 | 132100 | 1308007990 | 3785 | 3785 | 3785 | 3785 | 0 |
| 377 | 20240624 | 132000 | 1308007990 | 3785 | 3785 | 3785 | 3785 | 858 |
| 378 | 20240624 | 131900 | 1304760460 | 3785 | 3785 | 3785 | 3785 | 0 |
| 379 | 20240624 | 131800 | 1304760460 | 3785 | 3785 | 3785 | 3785 | 0 |
| 380 | 20240624 | 131700 | 1304760460 | 3785 | 3810 | 3810 | 3785 | 435 |
| 381 | 20240624 | 131600 | 1303111885 | 3790 | 3790 | 3790 | 3790 | 25 |
| 382 | 20240624 | 131500 | 1303017135 | 3790 | 3810 | 3810 | 3790 | 416 |
| 383 | 20240624 | 131400 | 1301436415 | 3805 | 3800 | 3805 | 3800 | 7 |
| 384 | 20240624 | 131300 | 1301409800 | 3815 | 3815 | 3815 | 3815 | 1 |
| 385 | 20240624 | 131200 | 1301405985 | 3810 | 3815 | 3815 | 3810 | 26 |
| 386 | 20240624 | 131100 | 1301306845 | 3815 | 3800 | 3815 | 3795 | 1692 |
| 387 | 20240624 | 131000 | 1294874350 | 3810 | 3810 | 3810 | 3810 | 47 |
| 388 | 20240624 | 130900 | 1294695280 | 3810 | 3810 | 3810 | 3810 | 0 |
| 389 | 20240624 | 130800 | 1294695280 | 3810 | 3800 | 3810 | 3800 | 31 |
| 390 | 20240624 | 130700 | 1294577470 | 3800 | 3800 | 3800 | 3800 | 0 |
| 391 | 20240624 | 130600 | 1294577470 | 3800 | 3805 | 3805 | 3800 | 117 |
| 392 | 20240624 | 130500 | 1294132335 | 3800 | 3800 | 3800 | 3800 | 3 |
| 393 | 20240624 | 130400 | 1294120935 | 3800 | 3800 | 3800 | 3800 | 1575 |
| 394 | 20240624 | 130300 | 1288135935 | 3800 | 3805 | 3805 | 3800 | 140 |
| 395 | 20240624 | 130200 | 1287603675 | 3800 | 3800 | 3800 | 3800 | 450 |
| 396 | 20240624 | 130100 | 1285893675 | 3800 | 3800 | 3800 | 3800 | 106 |
| 397 | 20240624 | 130000 | 1285490875 | 3800 | 3805 | 3805 | 3800 | 1001 |
| 398 | 20240624 | 125900 | 1281683775 | 3805 | 3810 | 3810 | 3805 | 460 |
| 399 | 20240624 | 125800 | 1279933460 | 3805 | 3805 | 3805 | 3805 | 1 |
| 400 | 20240624 | 125700 | 1279929655 | 3810 | 3810 | 3810 | 3810 | 10 |
| 401 | 20240624 | 125600 | 1279891555 | 3810 | 3805 | 3810 | 3805 | 202 |
| 402 | 20240624 | 125500 | 1279121945 | 3805 | 3805 | 3805 | 3805 | 314 |
| 403 | 20240624 | 125400 | 1277927175 | 3805 | 3805 | 3805 | 3805 | 214 |
| 404 | 20240624 | 125300 | 1277112905 | 3775 | 3775 | 3775 | 3775 | 1237 |
| 405 | 20240624 | 125200 | 1272443230 | 3805 | 3805 | 3810 | 3760 | 2845 |
| 406 | 20240624 | 125100 | 1261662230 | 3805 | 3805 | 3805 | 3805 | 149 |
| 407 | 20240624 | 125000 | 1261095285 | 3805 | 3810 | 3810 | 3805 | 684 |
| 408 | 20240624 | 124900 | 1258490035 | 3810 | 3810 | 3810 | 3810 | 76 |
| 409 | 20240624 | 124800 | 1258200475 | 3810 | 3790 | 3810 | 3790 | 3855 |
| 410 | 20240624 | 124700 | 1243548000 | 3780 | 3785 | 3790 | 3780 | 410 |
| 411 | 20240624 | 124600 | 1241994605 | 3790 | 3790 | 3790 | 3785 | 210 |
| 412 | 20240624 | 124500 | 1241199495 | 3790 | 3780 | 3790 | 3780 | 745 |
| 413 | 20240624 | 124400 | 1238380160 | 3775 | 3775 | 3775 | 3775 | 201 |
| 414 | 20240624 | 124300 | 1237621385 | 3775 | 3775 | 3775 | 3775 | 0 |
| 415 | 20240624 | 124200 | 1237621385 | 3775 | 3775 | 3775 | 3775 | 2 |
| 416 | 20240624 | 124100 | 1237613835 | 3765 | 3765 | 3765 | 3765 | 100 |
| 417 | 20240624 | 124000 | 1237237335 | 3765 | 3765 | 3765 | 3765 | 0 |
| 418 | 20240624 | 123900 | 1237237335 | 3765 | 3775 | 3775 | 3765 | 701 |
| 419 | 20240624 | 123800 | 1234598060 | 3780 | 3765 | 3780 | 3765 | 555 |
| 420 | 20240624 | 123700 | 1232508035 | 3765 | 3760 | 3765 | 3760 | 240 |
| 421 | 20240624 | 123600 | 1231605435 | 3765 | 3765 | 3765 | 3765 | 1 |
| 422 | 20240624 | 123500 | 1231601670 | 3760 | 3765 | 3765 | 3760 | 520 |
| 423 | 20240624 | 123400 | 1229646370 | 3765 | 3765 | 3765 | 3765 | 16 |
| 424 | 20240624 | 123300 | 1229586130 | 3765 | 3770 | 3770 | 3765 | 247 |
| 425 | 20240624 | 123200 | 1228656115 | 3770 | 3770 | 3770 | 3770 | 0 |
| 426 | 20240624 | 123100 | 1228656115 | 3770 | 3770 | 3770 | 3770 | 0 |
| 427 | 20240624 | 123000 | 1228656115 | 3770 | 3765 | 3770 | 3765 | 443 |
| 428 | 20240624 | 122900 | 1226986390 | 3765 | 3780 | 3780 | 3765 | 210 |
| 429 | 20240624 | 122800 | 1226195165 | 3785 | 3785 | 3785 | 3785 | 0 |
| 430 | 20240624 | 122700 | 1226195165 | 3785 | 3785 | 3785 | 3785 | 1 |
| 431 | 20240624 | 122600 | 1226191380 | 3765 | 3765 | 3770 | 3765 | 156 |
| 432 | 20240624 | 122500 | 1225603990 | 3765 | 3785 | 3785 | 3765 | 1118 |
| 433 | 20240624 | 122400 | 1221394395 | 3780 | 3780 | 3780 | 3780 | 0 |
| 434 | 20240624 | 122300 | 1221394395 | 3780 | 3765 | 3780 | 3765 | 3 |
| 435 | 20240624 | 122200 | 1221383085 | 3780 | 3780 | 3780 | 3765 | 2565 |
| 436 | 20240624 | 122100 | 1211708020 | 3780 | 3780 | 3780 | 3780 | 97 |
| 437 | 20240624 | 122000 | 1211341360 | 3790 | 3775 | 3790 | 3775 | 412 |
| 438 | 20240624 | 121900 | 1209785240 | 3770 | 3775 | 3775 | 3770 | 43 |
| 439 | 20240624 | 121800 | 1209622990 | 3770 | 3770 | 3770 | 3770 | 0 |
| 440 | 20240624 | 121700 | 1209622990 | 3770 | 3770 | 3770 | 3770 | 0 |
| 441 | 20240624 | 121600 | 1209622990 | 3770 | 3775 | 3775 | 3770 | 3 |
| 442 | 20240624 | 121500 | 1209611675 | 3775 | 3775 | 3775 | 3775 | 805 |
| 443 | 20240624 | 121400 | 1206572800 | 3775 | 3765 | 3775 | 3765 | 42 |
| 444 | 20240624 | 121300 | 1206414260 | 3765 | 3770 | 3770 | 3765 | 20 |
| 445 | 20240624 | 121200 | 1206338910 | 3765 | 3770 | 3770 | 3765 | 502 |
| 446 | 20240624 | 121100 | 1204446375 | 3770 | 3770 | 3770 | 3770 | 19 |
| 447 | 20240624 | 121000 | 1204374745 | 3775 | 3795 | 3795 | 3775 | 89 |
| 448 | 20240624 | 120900 | 1204038430 | 3795 | 3775 | 3795 | 3775 | 612 |
| 449 | 20240624 | 120800 | 1201720040 | 3765 | 3765 | 3765 | 3765 | 101 |
| 450 | 20240624 | 120700 | 1201339775 | 3765 | 3765 | 3765 | 3765 | 1 |
| 451 | 20240624 | 120600 | 1201336010 | 3765 | 3765 | 3765 | 3765 | 0 |
| 452 | 20240624 | 120500 | 1201336010 | 3765 | 3770 | 3770 | 3765 | 1294 |
| 453 | 20240624 | 120400 | 1196457645 | 3770 | 3765 | 3770 | 3765 | 44 |
| 454 | 20240624 | 120300 | 1196291860 | 3750 | 3765 | 3765 | 3750 | 601 |
| 455 | 20240624 | 120200 | 1194032565 | 3765 | 3765 | 3765 | 3765 | 91 |
| 456 | 20240624 | 120100 | 1193689950 | 3760 | 3760 | 3760 | 3760 | 0 |
| 457 | 20240624 | 120000 | 1193689950 | 3760 | 3755 | 3760 | 3755 | 824 |
| 458 | 20240624 | 115900 | 1190592780 | 3755 | 3755 | 3755 | 3755 | 106 |
| 459 | 20240624 | 115800 | 1190194750 | 3755 | 3755 | 3755 | 3755 | 0 |
| 460 | 20240624 | 115700 | 1190194750 | 3755 | 3745 | 3755 | 3745 | 1605 |
| 461 | 20240624 | 115600 | 1184183985 | 3740 | 3755 | 3755 | 3740 | 1069 |
| 462 | 20240624 | 115500 | 1180182275 | 3755 | 3755 | 3755 | 3755 | 7 |
| 463 | 20240624 | 115400 | 1180155990 | 3755 | 3755 | 3755 | 3755 | 7 |
| 464 | 20240624 | 115300 | 1180129705 | 3755 | 3750 | 3755 | 3745 | 84 |
| 465 | 20240624 | 115200 | 1179814700 | 3750 | 3750 | 3750 | 3750 | 551 |
| 466 | 20240624 | 115100 | 1177748450 | 3750 | 3755 | 3755 | 3750 | 220 |
| 467 | 20240624 | 115000 | 1176922355 | 3755 | 3750 | 3755 | 3750 | 952 |
| 468 | 20240624 | 114900 | 1173347720 | 3750 | 3750 | 3750 | 3750 | 0 |
| 469 | 20240624 | 114800 | 1173347720 | 3750 | 3750 | 3750 | 3750 | 235 |
| 470 | 20240624 | 114700 | 1172466470 | 3750 | 3755 | 3755 | 3745 | 533 |
| 471 | 20240624 | 114600 | 1170468555 | 3755 | 3755 | 3755 | 3755 | 6 |
| 472 | 20240624 | 114500 | 1170446025 | 3750 | 3750 | 3750 | 3750 | 183 |
| 473 | 20240624 | 114400 | 1169759775 | 3750 | 3760 | 3760 | 3750 | 300 |
| 474 | 20240624 | 114300 | 1168634725 | 3755 | 3755 | 3755 | 3755 | 476 |
| 475 | 20240624 | 114200 | 1166847345 | 3760 | 3755 | 3760 | 3755 | 57 |
| 476 | 20240624 | 114100 | 1166633290 | 3755 | 3755 | 3755 | 3755 | 4 |
| 477 | 20240624 | 114000 | 1166618270 | 3755 | 3755 | 3755 | 3750 | 29 |
| 478 | 20240624 | 113900 | 1166509460 | 3755 | 3755 | 3755 | 3755 | 14 |
| 479 | 20240624 | 113800 | 1166456890 | 3755 | 3755 | 3755 | 3755 | 350 |
| 480 | 20240624 | 113700 | 1165142640 | 3760 | 3760 | 3760 | 3760 | 20 |
| 481 | 20240624 | 113600 | 1165067440 | 3760 | 3760 | 3760 | 3760 | 18 |
| 482 | 20240624 | 113500 | 1164999760 | 3765 | 3765 | 3765 | 3765 | 3 |
| 483 | 20240624 | 113400 | 1164988465 | 3765 | 3755 | 3765 | 3755 | 968 |
| 484 | 20240624 | 113300 | 1161350580 | 3750 | 3750 | 3750 | 3750 | 82 |
| 485 | 20240624 | 113200 | 1161043080 | 3740 | 3740 | 3740 | 3740 | 151 |
| 486 | 20240624 | 113100 | 1160478340 | 3740 | 3740 | 3750 | 3740 | 650 |
| 487 | 20240624 | 113000 | 1158043850 | 3740 | 3740 | 3740 | 3740 | 226 |
| 488 | 20240624 | 112900 | 1157198610 | 3735 | 3735 | 3750 | 3735 | 108 |
| 489 | 20240624 | 112800 | 1156795215 | 3720 | 3750 | 3750 | 3720 | 9166 |
| 490 | 20240624 | 112700 | 1122668275 | 3735 | 3735 | 3735 | 3735 | 416 |
| 491 | 20240624 | 112600 | 1121114515 | 3735 | 3750 | 3750 | 3735 | 515 |
| 492 | 20240624 | 112500 | 1119186305 | 3750 | 3755 | 3755 | 3750 | 14 |
| 493 | 20240624 | 112400 | 1119133780 | 3745 | 3745 | 3745 | 3745 | 4 |
| 494 | 20240624 | 112300 | 1119118800 | 3745 | 3745 | 3750 | 3745 | 2738 |
| 495 | 20240624 | 112200 | 1108858805 | 3745 | 3730 | 3745 | 3730 | 3558 |
| 496 | 20240624 | 112100 | 1095549860 | 3730 | 3730 | 3730 | 3730 | 0 |
| 497 | 20240624 | 112000 | 1095549860 | 3730 | 3740 | 3740 | 3730 | 646 |
| 498 | 20240624 | 111900 | 1093139720 | 3745 | 3745 | 3745 | 3725 | 5530 |
| 499 | 20240624 | 111800 | 1072514260 | 3735 | 3735 | 3735 | 3735 | 1424 |
| 500 | 20240624 | 111700 | 1067195620 | 3735 | 3740 | 3740 | 3735 | 1550 |
| 501 | 20240624 | 111600 | 1061405365 | 3745 | 3745 | 3745 | 3745 | 110 |
| 502 | 20240624 | 111500 | 1060993415 | 3745 | 3740 | 3745 | 3735 | 314 |
| 503 | 20240624 | 111400 | 1059819975 | 3740 | 3745 | 3745 | 3740 | 154 |
| 504 | 20240624 | 111300 | 1059243995 | 3745 | 3745 | 3745 | 3740 | 1261 |
| 505 | 20240624 | 111200 | 1054527765 | 3745 | 3745 | 3745 | 3740 | 369 |
| 506 | 20240624 | 111100 | 1053146610 | 3745 | 3745 | 3745 | 3745 | 0 |
| 507 | 20240624 | 111000 | 1053146610 | 3745 | 3750 | 3750 | 3745 | 354 |
| 508 | 20240624 | 110900 | 1051820820 | 3750 | 3745 | 3750 | 3745 | 28 |
| 509 | 20240624 | 110800 | 1051715840 | 3745 | 3740 | 3745 | 3740 | 463 |
| 510 | 20240624 | 110700 | 1049983170 | 3740 | 3745 | 3745 | 3740 | 252 |
| 511 | 20240624 | 110600 | 1049040190 | 3745 | 3745 | 3750 | 3745 | 579 |
| 512 | 20240624 | 110500 | 1046871830 | 3745 | 3750 | 3750 | 3740 | 499 |
| 513 | 20240624 | 110400 | 1045003580 | 3745 | 3745 | 3745 | 3740 | 76 |
| 514 | 20240624 | 110300 | 1044718965 | 3740 | 3745 | 3745 | 3740 | 2942 |
| 515 | 20240624 | 110200 | 1033708680 | 3745 | 3740 | 3745 | 3740 | 735 |
| 516 | 20240624 | 110100 | 1030959605 | 3745 | 3750 | 3750 | 3745 | 1191 |
| 517 | 20240624 | 110000 | 1026497195 | 3750 | 3750 | 3750 | 3750 | 222 |
| 518 | 20240624 | 105900 | 1025664695 | 3750 | 3750 | 3750 | 3740 | 2042 |
| 519 | 20240624 | 105800 | 1018022415 | 3750 | 3745 | 3750 | 3740 | 552 |
| 520 | 20240624 | 105700 | 1015957510 | 3740 | 3740 | 3740 | 3740 | 1091 |
| 521 | 20240624 | 105600 | 1011877170 | 3740 | 3755 | 3755 | 3740 | 6971 |
| 522 | 20240624 | 105500 | 985735720 | 3760 | 3770 | 3770 | 3760 | 8794 |
| 523 | 20240624 | 105400 | 952654115 | 3770 | 3770 | 3770 | 3770 | 133 |
| 524 | 20240624 | 105300 | 952152705 | 3765 | 3785 | 3790 | 3765 | 439 |
| 525 | 20240624 | 105200 | 950493500 | 3785 | 3765 | 3785 | 3765 | 177 |
| 526 | 20240624 | 105100 | 949824675 | 3800 | 3775 | 3800 | 3775 | 179 |
| 527 | 20240624 | 105000 | 949145305 | 3765 | 3770 | 3770 | 3760 | 3325 |
| 528 | 20240624 | 104900 | 936631175 | 3755 | 3765 | 3765 | 3755 | 5237 |
| 529 | 20240624 | 104800 | 916940440 | 3765 | 3785 | 3785 | 3760 | 13345 |
| 530 | 20240624 | 104700 | 866539580 | 3785 | 3785 | 3785 | 3780 | 210 |
| 531 | 20240624 | 104600 | 865745230 | 3785 | 3785 | 3785 | 3780 | 2175 |
| 532 | 20240624 | 104500 | 857513745 | 3780 | 3785 | 3785 | 3780 | 1817 |
| 533 | 20240624 | 104400 | 850645130 | 3785 | 3785 | 3795 | 3780 | 2176 |
| 534 | 20240624 | 104300 | 842414680 | 3785 | 3785 | 3785 | 3785 | 3168 |
| 535 | 20240624 | 104200 | 830423800 | 3785 | 3790 | 3795 | 3785 | 2070 |
| 536 | 20240624 | 104100 | 822588580 | 3785 | 3795 | 3795 | 3785 | 4947 |
| 537 | 20240624 | 104000 | 803843665 | 3795 | 3790 | 3795 | 3790 | 1732 |
| 538 | 20240624 | 103900 | 797276245 | 3795 | 3810 | 3815 | 3795 | 1817 |
| 539 | 20240624 | 103800 | 790380660 | 3815 | 3815 | 3815 | 3815 | 0 |
| 540 | 20240624 | 103700 | 790380660 | 3815 | 3815 | 3815 | 3815 | 502 |
| 541 | 20240624 | 103600 | 788465530 | 3815 | 3795 | 3815 | 3795 | 109 |
| 542 | 20240624 | 103500 | 788049735 | 3815 | 3820 | 3820 | 3800 | 1183 |
| 543 | 20240624 | 103400 | 783553695 | 3820 | 3805 | 3820 | 3800 | 2028 |
| 544 | 20240624 | 103300 | 775836285 | 3800 | 3800 | 3800 | 3800 | 1200 |
| 545 | 20240624 | 103200 | 771276285 | 3800 | 3815 | 3820 | 3800 | 994 |
| 546 | 20240624 | 103100 | 767486825 | 3820 | 3820 | 3820 | 3820 | 31 |
| 547 | 20240624 | 103000 | 767368405 | 3820 | 3805 | 3820 | 3800 | 754 |
| 548 | 20240624 | 102900 | 764500740 | 3805 | 3810 | 3815 | 3800 | 2927 |
| 549 | 20240624 | 102800 | 753350585 | 3805 | 3805 | 3805 | 3805 | 33 |
| 550 | 20240624 | 102700 | 753225020 | 3805 | 3800 | 3810 | 3800 | 1154 |
| 551 | 20240624 | 102600 | 748836805 | 3805 | 3810 | 3810 | 3805 | 1492 |
| 552 | 20240624 | 102500 | 743159625 | 3810 | 3815 | 3815 | 3805 | 618 |
| 553 | 20240624 | 102400 | 740805760 | 3815 | 3815 | 3815 | 3805 | 2829 |
| 554 | 20240624 | 102300 | 730040325 | 3815 | 3810 | 3815 | 3805 | 2489 |
| 555 | 20240624 | 102200 | 720569555 | 3810 | 3805 | 3810 | 3805 | 976 |
| 556 | 20240624 | 102100 | 716851245 | 3810 | 3810 | 3810 | 3810 | 1255 |
| 557 | 20240624 | 102000 | 712069695 | 3810 | 3810 | 3815 | 3810 | 1290 |
| 558 | 20240624 | 101900 | 707154295 | 3815 | 3825 | 3825 | 3815 | 1036 |
| 559 | 20240624 | 101800 | 703201910 | 3820 | 3820 | 3820 | 3815 | 693 |
| 560 | 20240624 | 101700 | 700554840 | 3820 | 3820 | 3820 | 3815 | 1700 |
| 561 | 20240624 | 101600 | 694065335 | 3815 | 3815 | 3820 | 3815 | 2529 |
| 562 | 20240624 | 101500 | 684415445 | 3815 | 3815 | 3830 | 3815 | 558 |
| 563 | 20240624 | 101400 | 682284710 | 3815 | 3815 | 3815 | 3815 | 30 |
| 564 | 20240624 | 101300 | 682170260 | 3815 | 3815 | 3815 | 3810 | 2628 |
| 565 | 20240624 | 101200 | 672144940 | 3815 | 3820 | 3820 | 3815 | 558 |
| 566 | 20240624 | 101100 | 670016165 | 3820 | 3820 | 3820 | 3820 | 282 |
| 567 | 20240624 | 101000 | 668938925 | 3820 | 3815 | 3820 | 3810 | 2160 |
| 568 | 20240624 | 100900 | 660707930 | 3815 | 3825 | 3825 | 3810 | 10621 |
| 569 | 20240624 | 100800 | 620170470 | 3825 | 3830 | 3830 | 3825 | 315 |
| 570 | 20240624 | 100700 | 618964035 | 3830 | 3820 | 3830 | 3820 | 115 |
| 571 | 20240624 | 100600 | 618524725 | 3840 | 3840 | 3840 | 3840 | 17 |
| 572 | 20240624 | 100500 | 618459445 | 3840 | 3830 | 3840 | 3820 | 1777 |
| 573 | 20240624 | 100400 | 611655275 | 3830 | 3840 | 3840 | 3830 | 635 |
| 574 | 20240624 | 100300 | 609223075 | 3840 | 3840 | 3840 | 3840 | 3 |
| 575 | 20240624 | 100200 | 609211555 | 3825 | 3830 | 3830 | 3820 | 3303 |
| 576 | 20240624 | 100100 | 596579215 | 3830 | 3835 | 3835 | 3830 | 6 |
| 577 | 20240624 | 100000 | 596556230 | 3830 | 3830 | 3830 | 3825 | 1312 |
| 578 | 20240624 | 095900 | 591535710 | 3830 | 3840 | 3840 | 3830 | 4310 |
| 579 | 20240624 | 095800 | 575012760 | 3850 | 3840 | 3850 | 3840 | 722 |
| 580 | 20240624 | 095700 | 572235090 | 3850 | 3840 | 3850 | 3835 | 501 |
| 581 | 20240624 | 095600 | 570313485 | 3835 | 3835 | 3835 | 3835 | 217 |
| 582 | 20240624 | 095500 | 569481290 | 3830 | 3835 | 3835 | 3830 | 2010 |
| 583 | 20240624 | 095400 | 561772990 | 3835 | 3840 | 3840 | 3835 | 1961 |
| 584 | 20240624 | 095300 | 554246485 | 3840 | 3840 | 3840 | 3840 | 373 |
| 585 | 20240624 | 095200 | 552814165 | 3840 | 3850 | 3850 | 3840 | 1824 |
| 586 | 20240624 | 095100 | 545794685 | 3855 | 3865 | 3865 | 3855 | 45 |
| 587 | 20240624 | 095000 | 545621160 | 3855 | 3865 | 3865 | 3855 | 813 |
| 588 | 20240624 | 094900 | 542486515 | 3870 | 3865 | 3870 | 3860 | 197 |
| 589 | 20240624 | 094800 | 541724270 | 3865 | 3850 | 3865 | 3850 | 542 |
| 590 | 20240624 | 094700 | 539634350 | 3850 | 3850 | 3850 | 3850 | 0 |
| 591 | 20240624 | 094600 | 539634350 | 3850 | 3850 | 3855 | 3850 | 105 |
| 592 | 20240624 | 094500 | 539230050 | 3850 | 3850 | 3850 | 3850 | 1044 |
| 593 | 20240624 | 094400 | 535210650 | 3870 | 3855 | 3870 | 3850 | 301 |
| 594 | 20240624 | 094300 | 534050295 | 3855 | 3875 | 3875 | 3855 | 137 |
| 595 | 20240624 | 094200 | 533519820 | 3875 | 3855 | 3875 | 3855 | 2351 |
| 596 | 20240624 | 094100 | 524423540 | 3855 | 3865 | 3865 | 3855 | 1500 |
| 597 | 20240624 | 094000 | 518629170 | 3870 | 3865 | 3870 | 3865 | 2721 |
| 598 | 20240624 | 093900 | 508109420 | 3865 | 3865 | 3875 | 3865 | 34461 |
| 599 | 20240624 | 093800 | 374898900 | 3865 | 3865 | 3865 | 3865 | 2510 |
| 600 | 20240624 | 093700 | 365197750 | 3870 | 3870 | 3870 | 3860 | 2001 |
| 601 | 20240624 | 093600 | 357458340 | 3855 | 3860 | 3860 | 3855 | 4394 |
| 602 | 20240624 | 093500 | 340499085 | 3855 | 3860 | 3865 | 3855 | 7342 |
| 603 | 20240624 | 093400 | 312143285 | 3860 | 3860 | 3860 | 3860 | 50 |
| 604 | 20240624 | 093300 | 311950285 | 3860 | 3850 | 3860 | 3850 | 1790 |
| 605 | 20240624 | 093200 | 305052055 | 3850 | 3850 | 3850 | 3850 | 254 |
| 606 | 20240624 | 093100 | 304074155 | 3850 | 3840 | 3850 | 3840 | 393 |
| 607 | 20240624 | 093000 | 302562925 | 3840 | 3835 | 3850 | 3835 | 1711 |
| 608 | 20240624 | 092900 | 295995465 | 3850 | 3835 | 3855 | 3835 | 626 |
| 609 | 20240624 | 092800 | 293591235 | 3835 | 3840 | 3845 | 3835 | 3763 |
| 610 | 20240624 | 092700 | 279147865 | 3840 | 3845 | 3845 | 3840 | 2603 |
| 611 | 20240624 | 092600 | 269146330 | 3845 | 3845 | 3845 | 3845 | 50 |
| 612 | 20240624 | 092500 | 268954080 | 3855 | 3850 | 3855 | 3850 | 202 |
| 613 | 20240624 | 092400 | 268176255 | 3845 | 3845 | 3850 | 3845 | 260 |
| 614 | 20240624 | 092300 | 267176550 | 3845 | 3850 | 3850 | 3845 | 1002 |
| 615 | 20240624 | 092200 | 263322440 | 3860 | 3860 | 3860 | 3860 | 12 |
| 616 | 20240624 | 092100 | 263276120 | 3850 | 3860 | 3860 | 3850 | 1158 |
| 617 | 20240624 | 092000 | 258806975 | 3855 | 3860 | 3860 | 3855 | 1069 |
| 618 | 20240624 | 091900 | 254685685 | 3855 | 3855 | 3855 | 3855 | 2071 |
| 619 | 20240624 | 091800 | 246701980 | 3855 | 3850 | 3855 | 3850 | 470 |
| 620 | 20240624 | 091700 | 244891970 | 3850 | 3845 | 3850 | 3845 | 1051 |
| 621 | 20240624 | 091600 | 240845785 | 3845 | 3845 | 3845 | 3845 | 325 |
| 622 | 20240624 | 091500 | 239596160 | 3850 | 3845 | 3850 | 3845 | 3026 |
| 623 | 20240624 | 091400 | 227953495 | 3850 | 3845 | 3850 | 3845 | 1368 |
| 624 | 20240624 | 091300 | 222691810 | 3845 | 3850 | 3850 | 3845 | 780 |
| 625 | 20240624 | 091200 | 219689005 | 3850 | 3850 | 3850 | 3845 | 813 |
| 626 | 20240624 | 091100 | 216558960 | 3855 | 3845 | 3855 | 3845 | 3825 |
| 627 | 20240624 | 091000 | 201833170 | 3845 | 3850 | 3855 | 3845 | 1822 |
| 628 | 20240624 | 090900 | 194817925 | 3850 | 3865 | 3865 | 3850 | 889 |
| 629 | 20240624 | 090800 | 191386490 | 3865 | 3850 | 3870 | 3845 | 13564 |
| 630 | 20240624 | 090700 | 139047040 | 3850 | 3850 | 3850 | 3845 | 1247 |
| 631 | 20240624 | 090600 | 134248090 | 3845 | 3850 | 3850 | 3840 | 4477 |
| 632 | 20240624 | 090500 | 117039680 | 3850 | 3840 | 3855 | 3840 | 3295 |
| 633 | 20240624 | 090400 | 104354470 | 3835 | 3810 | 3835 | 3810 | 4663 |
| 634 | 20240624 | 090300 | 86490270 | 3825 | 3825 | 3825 | 3800 | 3206 |
| 635 | 20240624 | 090200 | 74286550 | 3825 | 3840 | 3840 | 3825 | 1820 |
| 636 | 20240624 | 090100 | 67314810 | 3830 | 3835 | 3840 | 3830 | 11135 |
| 637 | 20240624 | 090000 | 24620225 | 3840 | 3835 | 3840 | 3830 | 6399 |