31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 193000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 5827 |
| 3 | 20240626 | 192900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 4 | 20240626 | 192800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 5 | 20240626 | 192700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 6 | 20240626 | 192600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 7 | 20240626 | 192500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 8 | 20240626 | 192400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 9 | 20240626 | 192300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 10 | 20240626 | 192200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 11 | 20240626 | 192100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 12 | 20240626 | 192000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 13 | 20240626 | 191900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 14 | 20240626 | 191800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 15 | 20240626 | 191700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 16 | 20240626 | 191600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 17 | 20240626 | 191500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 18 | 20240626 | 191400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 19 | 20240626 | 191300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 20 | 20240626 | 191200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 21 | 20240626 | 191100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 22 | 20240626 | 191000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 23 | 20240626 | 190900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 24 | 20240626 | 190800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 25 | 20240626 | 190700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 26 | 20240626 | 190600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 27 | 20240626 | 190500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 28 | 20240626 | 190400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 29 | 20240626 | 190300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 30 | 20240626 | 190200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 31 | 20240626 | 190100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 32 | 20240626 | 190000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 5827 |
| 33 | 20240626 | 185900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 34 | 20240626 | 185800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 35 | 20240626 | 185700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 36 | 20240626 | 185600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 37 | 20240626 | 185500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 38 | 20240626 | 185400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 39 | 20240626 | 185300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 40 | 20240626 | 185200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 41 | 20240626 | 185100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 42 | 20240626 | 185000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 43 | 20240626 | 184900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 44 | 20240626 | 184800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 45 | 20240626 | 184700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 46 | 20240626 | 184600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 47 | 20240626 | 184500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 48 | 20240626 | 184400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 49 | 20240626 | 184300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 50 | 20240626 | 184200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 51 | 20240626 | 184100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 52 | 20240626 | 184000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 53 | 20240626 | 183900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 54 | 20240626 | 183800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 55 | 20240626 | 183700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 56 | 20240626 | 183600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 57 | 20240626 | 183500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 58 | 20240626 | 183400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 59 | 20240626 | 183300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 60 | 20240626 | 183200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 61 | 20240626 | 183100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 62 | 20240626 | 183000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 5827 |
| 63 | 20240626 | 182900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 64 | 20240626 | 182800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 65 | 20240626 | 182700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 66 | 20240626 | 182600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 67 | 20240626 | 182500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 68 | 20240626 | 182400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 69 | 20240626 | 182300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 70 | 20240626 | 182200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 71 | 20240626 | 182100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 72 | 20240626 | 182000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 73 | 20240626 | 181900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 74 | 20240626 | 181800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 75 | 20240626 | 181700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 76 | 20240626 | 181600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 77 | 20240626 | 181500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 78 | 20240626 | 181400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 79 | 20240626 | 181300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 80 | 20240626 | 181200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 81 | 20240626 | 181100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 82 | 20240626 | 181000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 83 | 20240626 | 180900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 84 | 20240626 | 180800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 85 | 20240626 | 180700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 86 | 20240626 | 180600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 87 | 20240626 | 180500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 88 | 20240626 | 180400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 89 | 20240626 | 180300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 90 | 20240626 | 180200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 91 | 20240626 | 180100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 92 | 20240626 | 180000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 5827 |
| 93 | 20240626 | 175900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 94 | 20240626 | 175800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 95 | 20240626 | 175700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 96 | 20240626 | 175600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 97 | 20240626 | 175500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 98 | 20240626 | 175400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 99 | 20240626 | 175300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 100 | 20240626 | 175200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 101 | 20240626 | 175100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 102 | 20240626 | 175000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 103 | 20240626 | 174900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 104 | 20240626 | 174800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 105 | 20240626 | 174700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 106 | 20240626 | 174600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 107 | 20240626 | 174500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 108 | 20240626 | 174400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 109 | 20240626 | 174300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 110 | 20240626 | 174200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 111 | 20240626 | 174100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 112 | 20240626 | 174000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 113 | 20240626 | 173900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 114 | 20240626 | 173800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 115 | 20240626 | 173700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 116 | 20240626 | 173600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 117 | 20240626 | 173500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 118 | 20240626 | 173400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 119 | 20240626 | 173300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 120 | 20240626 | 173200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 121 | 20240626 | 173100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 122 | 20240626 | 173000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 5827 |
| 123 | 20240626 | 172900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 124 | 20240626 | 172800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 125 | 20240626 | 172700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 126 | 20240626 | 172600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 127 | 20240626 | 172500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 128 | 20240626 | 172400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 129 | 20240626 | 172300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 130 | 20240626 | 172200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 131 | 20240626 | 172100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 132 | 20240626 | 172000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 133 | 20240626 | 171900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 134 | 20240626 | 171800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 135 | 20240626 | 171700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 136 | 20240626 | 171600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 137 | 20240626 | 171500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 138 | 20240626 | 171400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 139 | 20240626 | 171300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 140 | 20240626 | 171200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 141 | 20240626 | 171100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 142 | 20240626 | 171000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 143 | 20240626 | 170900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 144 | 20240626 | 170800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 145 | 20240626 | 170700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 146 | 20240626 | 170600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 147 | 20240626 | 170500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 148 | 20240626 | 170400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 149 | 20240626 | 170300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 150 | 20240626 | 170200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 151 | 20240626 | 170100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 152 | 20240626 | 170000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 5827 |
| 153 | 20240626 | 165900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 154 | 20240626 | 165800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 155 | 20240626 | 165700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 156 | 20240626 | 165600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 157 | 20240626 | 165500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 158 | 20240626 | 165400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 159 | 20240626 | 165300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 160 | 20240626 | 165200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 161 | 20240626 | 165100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 162 | 20240626 | 165000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 163 | 20240626 | 164900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 164 | 20240626 | 164800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 165 | 20240626 | 164700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 166 | 20240626 | 164600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 167 | 20240626 | 164500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 168 | 20240626 | 164400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 169 | 20240626 | 164300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 170 | 20240626 | 164200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 171 | 20240626 | 164100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 172 | 20240626 | 164000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 173 | 20240626 | 163900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 174 | 20240626 | 163800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 175 | 20240626 | 163700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 176 | 20240626 | 163600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 177 | 20240626 | 163500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 178 | 20240626 | 163400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 179 | 20240626 | 163300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 180 | 20240626 | 163200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 181 | 20240626 | 163100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 182 | 20240626 | 163000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 5827 |
| 183 | 20240626 | 162900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 184 | 20240626 | 162800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 185 | 20240626 | 162700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 186 | 20240626 | 162600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 187 | 20240626 | 162500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 188 | 20240626 | 162400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 189 | 20240626 | 162300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 190 | 20240626 | 162200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 191 | 20240626 | 162100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 192 | 20240626 | 162000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 193 | 20240626 | 161900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 194 | 20240626 | 161800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 195 | 20240626 | 161700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 196 | 20240626 | 161600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 197 | 20240626 | 161500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 198 | 20240626 | 161400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 199 | 20240626 | 161300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 200 | 20240626 | 161200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 201 | 20240626 | 161100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 202 | 20240626 | 161000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 203 | 20240626 | 160900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 204 | 20240626 | 160800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 205 | 20240626 | 160700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 206 | 20240626 | 160600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 207 | 20240626 | 160500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 208 | 20240626 | 160400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 209 | 20240626 | 160300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 210 | 20240626 | 160200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 211 | 20240626 | 160100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 212 | 20240626 | 160000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 5827 |
| 213 | 20240626 | 155900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 214 | 20240626 | 155800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 215 | 20240626 | 155700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 216 | 20240626 | 155600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 217 | 20240626 | 155500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 218 | 20240626 | 155400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 219 | 20240626 | 155300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 220 | 20240626 | 155200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 221 | 20240626 | 155100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 222 | 20240626 | 155000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 223 | 20240626 | 154900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 224 | 20240626 | 154800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 225 | 20240626 | 154700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 226 | 20240626 | 154600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 227 | 20240626 | 154500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 228 | 20240626 | 154400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 229 | 20240626 | 154300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 230 | 20240626 | 154200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 231 | 20240626 | 154100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 232 | 20240626 | 154000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 233 | 20240626 | 153900 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 234 | 20240626 | 153800 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 235 | 20240626 | 153700 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 236 | 20240626 | 153600 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 237 | 20240626 | 153500 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 238 | 20240626 | 153400 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 239 | 20240626 | 153300 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 240 | 20240626 | 153200 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 241 | 20240626 | 153100 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 242 | 20240626 | 153000 | 2498548610 | 6830 | 6830 | 6830 | 6830 | 11654 |
| 243 | 20240626 | 152900 | 2458750200 | 6830 | 6830 | 6830 | 6830 | 0 |
| 244 | 20240626 | 152800 | 2458750200 | 6830 | 6830 | 6830 | 6830 | 0 |
| 245 | 20240626 | 152700 | 2458750200 | 6830 | 6830 | 6830 | 6830 | 0 |
| 246 | 20240626 | 152600 | 2458750200 | 6830 | 6830 | 6830 | 6830 | 0 |
| 247 | 20240626 | 152500 | 2458750200 | 6830 | 6830 | 6830 | 6830 | 0 |
| 248 | 20240626 | 152400 | 2458750200 | 6830 | 6830 | 6830 | 6830 | 0 |
| 249 | 20240626 | 152300 | 2458750200 | 6830 | 6830 | 6830 | 6830 | 0 |
| 250 | 20240626 | 152200 | 2458750200 | 6830 | 6830 | 6830 | 6830 | 0 |
| 251 | 20240626 | 152100 | 2458750200 | 6830 | 6830 | 6830 | 6830 | 0 |
| 252 | 20240626 | 152000 | 2458750200 | 6830 | 6830 | 6830 | 6830 | 0 |
| 253 | 20240626 | 151900 | 2458750200 | 6830 | 6830 | 6830 | 6820 | 118 |
| 254 | 20240626 | 151800 | 2457944310 | 6830 | 6810 | 6830 | 6810 | 363 |
| 255 | 20240626 | 151700 | 2455469640 | 6820 | 6820 | 6820 | 6810 | 704 |
| 256 | 20240626 | 151600 | 2450670250 | 6820 | 6820 | 6820 | 6820 | 51 |
| 257 | 20240626 | 151500 | 2450322430 | 6810 | 6810 | 6820 | 6810 | 673 |
| 258 | 20240626 | 151400 | 2445734820 | 6810 | 6820 | 6820 | 6810 | 591 |
| 259 | 20240626 | 151300 | 2441705400 | 6820 | 6820 | 6820 | 6820 | 24 |
| 260 | 20240626 | 151200 | 2441541720 | 6820 | 6810 | 6820 | 6810 | 1007 |
| 261 | 20240626 | 151100 | 2434683430 | 6810 | 6810 | 6810 | 6810 | 0 |
| 262 | 20240626 | 151000 | 2434683430 | 6810 | 6810 | 6810 | 6810 | 176 |
| 263 | 20240626 | 150900 | 2433484870 | 6820 | 6820 | 6830 | 6820 | 204 |
| 264 | 20240626 | 150800 | 2432092800 | 6810 | 6810 | 6820 | 6810 | 780 |
| 265 | 20240626 | 150700 | 2426780900 | 6810 | 6820 | 6820 | 6810 | 902 |
| 266 | 20240626 | 150600 | 2420637270 | 6820 | 6820 | 6820 | 6820 | 715 |
| 267 | 20240626 | 150500 | 2415760970 | 6820 | 6820 | 6820 | 6820 | 500 |
| 268 | 20240626 | 150400 | 2412350970 | 6820 | 6820 | 6820 | 6820 | 572 |
| 269 | 20240626 | 150300 | 2408449930 | 6820 | 6830 | 6830 | 6820 | 79 |
| 270 | 20240626 | 150200 | 2407910390 | 6820 | 6820 | 6820 | 6820 | 1 |
| 271 | 20240626 | 150100 | 2407903570 | 6820 | 6820 | 6820 | 6820 | 87 |
| 272 | 20240626 | 150000 | 2407310230 | 6820 | 6830 | 6830 | 6820 | 4 |
| 273 | 20240626 | 145900 | 2407282930 | 6820 | 6820 | 6820 | 6820 | 572 |
| 274 | 20240626 | 145800 | 2403381890 | 6820 | 6830 | 6830 | 6820 | 206 |
| 275 | 20240626 | 145700 | 2401976860 | 6820 | 6820 | 6830 | 6820 | 695 |
| 276 | 20240626 | 145600 | 2397235460 | 6830 | 6820 | 6830 | 6820 | 3 |
| 277 | 20240626 | 145500 | 2397214990 | 6830 | 6830 | 6830 | 6820 | 47 |
| 278 | 20240626 | 145400 | 2396893990 | 6830 | 6830 | 6830 | 6830 | 6 |
| 279 | 20240626 | 145300 | 2396853010 | 6820 | 6820 | 6820 | 6820 | 1225 |
| 280 | 20240626 | 145200 | 2388498510 | 6830 | 6830 | 6830 | 6830 | 110 |
| 281 | 20240626 | 145100 | 2387747210 | 6830 | 6830 | 6830 | 6820 | 117 |
| 282 | 20240626 | 145000 | 2386949200 | 6830 | 6830 | 6830 | 6830 | 82 |
| 283 | 20240626 | 144900 | 2386389140 | 6830 | 6830 | 6830 | 6830 | 151 |
| 284 | 20240626 | 144800 | 2385357810 | 6830 | 6830 | 6830 | 6830 | 2 |
| 285 | 20240626 | 144700 | 2385344150 | 6830 | 6830 | 6840 | 6830 | 304 |
| 286 | 20240626 | 144600 | 2383267820 | 6840 | 6840 | 6840 | 6840 | 31 |
| 287 | 20240626 | 144500 | 2383055780 | 6830 | 6830 | 6830 | 6830 | 717 |
| 288 | 20240626 | 144400 | 2378158670 | 6830 | 6830 | 6830 | 6830 | 9 |
| 289 | 20240626 | 144300 | 2378097200 | 6820 | 6820 | 6820 | 6820 | 222 |
| 290 | 20240626 | 144200 | 2376583160 | 6830 | 6830 | 6830 | 6830 | 23 |
| 291 | 20240626 | 144100 | 2376426070 | 6830 | 6840 | 6840 | 6830 | 244 |
| 292 | 20240626 | 144000 | 2374757410 | 6820 | 6830 | 6840 | 6820 | 187 |
| 293 | 20240626 | 143900 | 2373481930 | 6840 | 6840 | 6840 | 6840 | 9 |
| 294 | 20240626 | 143800 | 2373420370 | 6850 | 6830 | 6850 | 6830 | 34 |
| 295 | 20240626 | 143700 | 2373187690 | 6830 | 6830 | 6830 | 6830 | 3376 |
| 296 | 20240626 | 143600 | 2350129610 | 6840 | 6850 | 6850 | 6840 | 962 |
| 297 | 20240626 | 143500 | 2343549470 | 6850 | 6840 | 6850 | 6840 | 64 |
| 298 | 20240626 | 143400 | 2343111210 | 6840 | 6850 | 6850 | 6840 | 642 |
| 299 | 20240626 | 143300 | 2338715510 | 6850 | 6850 | 6850 | 6850 | 16 |
| 300 | 20240626 | 143200 | 2338605910 | 6850 | 6850 | 6850 | 6850 | 0 |
| 301 | 20240626 | 143100 | 2338605910 | 6850 | 6850 | 6850 | 6850 | 4 |
| 302 | 20240626 | 143000 | 2338578510 | 6840 | 6850 | 6850 | 6840 | 166 |
| 303 | 20240626 | 142900 | 2337443040 | 6840 | 6850 | 6850 | 6840 | 592 |
| 304 | 20240626 | 142800 | 2333393650 | 6850 | 6850 | 6850 | 6850 | 10 |
| 305 | 20240626 | 142700 | 2333325150 | 6850 | 6850 | 6850 | 6840 | 80 |
| 306 | 20240626 | 142600 | 2332777830 | 6850 | 6850 | 6850 | 6850 | 22 |
| 307 | 20240626 | 142500 | 2332627130 | 6850 | 6850 | 6850 | 6840 | 518 |
| 308 | 20240626 | 142400 | 2329083960 | 6830 | 6850 | 6850 | 6830 | 670 |
| 309 | 20240626 | 142300 | 2324501200 | 6840 | 6840 | 6850 | 6840 | 311 |
| 310 | 20240626 | 142200 | 2322373950 | 6840 | 6840 | 6840 | 6840 | 199 |
| 311 | 20240626 | 142100 | 2321012790 | 6850 | 6850 | 6860 | 6850 | 155 |
| 312 | 20240626 | 142000 | 2319951020 | 6860 | 6860 | 6860 | 6860 | 13 |
| 313 | 20240626 | 141900 | 2319861840 | 6860 | 6860 | 6860 | 6860 | 10 |
| 314 | 20240626 | 141800 | 2319793240 | 6860 | 6860 | 6860 | 6860 | 0 |
| 315 | 20240626 | 141700 | 2319793240 | 6860 | 6850 | 6860 | 6850 | 1031 |
| 316 | 20240626 | 141600 | 2312727310 | 6860 | 6860 | 6860 | 6860 | 108 |
| 317 | 20240626 | 141500 | 2311986430 | 6860 | 6860 | 6860 | 6860 | 27 |
| 318 | 20240626 | 141400 | 2311801210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 319 | 20240626 | 141300 | 2311801210 | 6850 | 6850 | 6850 | 6850 | 50 |
| 320 | 20240626 | 141200 | 2311458710 | 6870 | 6870 | 6870 | 6870 | 1 |
| 321 | 20240626 | 141100 | 2311451840 | 6850 | 6870 | 6870 | 6850 | 436 |
| 322 | 20240626 | 141000 | 2308457560 | 6860 | 6850 | 6860 | 6850 | 88 |
| 323 | 20240626 | 140900 | 2307853930 | 6860 | 6850 | 6860 | 6850 | 118 |
| 324 | 20240626 | 140800 | 2307045330 | 6850 | 6850 | 6850 | 6840 | 140 |
| 325 | 20240626 | 140700 | 2306086660 | 6840 | 6840 | 6840 | 6840 | 300 |
| 326 | 20240626 | 140600 | 2304034660 | 6850 | 6840 | 6850 | 6840 | 312 |
| 327 | 20240626 | 140500 | 2301900570 | 6850 | 6850 | 6850 | 6850 | 1 |
| 328 | 20240626 | 140400 | 2301893720 | 6850 | 6850 | 6850 | 6850 | 152 |
| 329 | 20240626 | 140300 | 2300852520 | 6850 | 6840 | 6850 | 6840 | 13 |
| 330 | 20240626 | 140200 | 2300763570 | 6840 | 6840 | 6840 | 6840 | 0 |
| 331 | 20240626 | 140100 | 2300763570 | 6840 | 6840 | 6840 | 6840 | 100 |
| 332 | 20240626 | 140000 | 2300079570 | 6850 | 6850 | 6850 | 6850 | 2 |
| 333 | 20240626 | 135900 | 2300065870 | 6840 | 6840 | 6840 | 6840 | 947 |
| 334 | 20240626 | 135800 | 2293588390 | 6840 | 6840 | 6840 | 6840 | 472 |
| 335 | 20240626 | 135700 | 2290359910 | 6840 | 6830 | 6840 | 6830 | 1840 |
| 336 | 20240626 | 135600 | 2277774410 | 6830 | 6820 | 6830 | 6820 | 81 |
| 337 | 20240626 | 135500 | 2277221910 | 6840 | 6840 | 6840 | 6840 | 101 |
| 338 | 20240626 | 135400 | 2276531070 | 6820 | 6820 | 6820 | 6820 | 32 |
| 339 | 20240626 | 135300 | 2276312830 | 6810 | 6810 | 6810 | 6810 | 0 |
| 340 | 20240626 | 135200 | 2276312830 | 6810 | 6810 | 6810 | 6810 | 57 |
| 341 | 20240626 | 135100 | 2275924660 | 6810 | 6820 | 6820 | 6810 | 329 |
| 342 | 20240626 | 135000 | 2273682170 | 6830 | 6830 | 6830 | 6830 | 291 |
| 343 | 20240626 | 134900 | 2271694640 | 6810 | 6830 | 6830 | 6810 | 2183 |
| 344 | 20240626 | 134800 | 2256807450 | 6830 | 6840 | 6840 | 6830 | 45 |
| 345 | 20240626 | 134700 | 2256499660 | 6830 | 6840 | 6840 | 6830 | 952 |
| 346 | 20240626 | 134600 | 2249997290 | 6830 | 6830 | 6830 | 6830 | 500 |
| 347 | 20240626 | 134500 | 2246582290 | 6830 | 6830 | 6830 | 6830 | 1 |
| 348 | 20240626 | 134400 | 2246575460 | 6830 | 6840 | 6840 | 6830 | 544 |
| 349 | 20240626 | 134300 | 2242855220 | 6840 | 6840 | 6840 | 6840 | 0 |
| 350 | 20240626 | 134200 | 2242855220 | 6840 | 6840 | 6840 | 6840 | 2126 |
| 351 | 20240626 | 134100 | 2228313380 | 6850 | 6850 | 6850 | 6850 | 78 |
| 352 | 20240626 | 134000 | 2227779080 | 6850 | 6850 | 6850 | 6850 | 36 |
| 353 | 20240626 | 133900 | 2227532480 | 6850 | 6850 | 6850 | 6850 | 3 |
| 354 | 20240626 | 133800 | 2227511930 | 6850 | 6850 | 6850 | 6850 | 484 |
| 355 | 20240626 | 133700 | 2224196530 | 6860 | 6860 | 6860 | 6850 | 126 |
| 356 | 20240626 | 133600 | 2223332180 | 6860 | 6860 | 6870 | 6860 | 42 |
| 357 | 20240626 | 133500 | 2223044040 | 6860 | 6860 | 6860 | 6860 | 50 |
| 358 | 20240626 | 133400 | 2222701040 | 6850 | 6850 | 6850 | 6850 | 171 |
| 359 | 20240626 | 133300 | 2221529690 | 6850 | 6850 | 6850 | 6850 | 0 |
| 360 | 20240626 | 133200 | 2221529690 | 6850 | 6850 | 6850 | 6850 | 222 |
| 361 | 20240626 | 133100 | 2220008990 | 6850 | 6850 | 6850 | 6850 | 21 |
| 362 | 20240626 | 133000 | 2219865140 | 6850 | 6870 | 6870 | 6850 | 531 |
| 363 | 20240626 | 132900 | 2216226770 | 6860 | 6860 | 6860 | 6860 | 15 |
| 364 | 20240626 | 132800 | 2216123870 | 6860 | 6860 | 6860 | 6860 | 216 |
| 365 | 20240626 | 132700 | 2214642110 | 6870 | 6870 | 6870 | 6870 | 6 |
| 366 | 20240626 | 132600 | 2214600890 | 6870 | 6870 | 6870 | 6870 | 1 |
| 367 | 20240626 | 132500 | 2214594020 | 6860 | 6870 | 6870 | 6860 | 15 |
| 368 | 20240626 | 132400 | 2214491090 | 6870 | 6870 | 6870 | 6870 | 2 |
| 369 | 20240626 | 132300 | 2214477350 | 6870 | 6870 | 6870 | 6870 | 16 |
| 370 | 20240626 | 132200 | 2214367430 | 6870 | 6870 | 6870 | 6870 | 52 |
| 371 | 20240626 | 132100 | 2214010190 | 6870 | 6870 | 6870 | 6870 | 419 |
| 372 | 20240626 | 132000 | 2211131660 | 6870 | 6870 | 6870 | 6870 | 1 |
| 373 | 20240626 | 131900 | 2211124790 | 6870 | 6860 | 6870 | 6860 | 201 |
| 374 | 20240626 | 131800 | 2209743930 | 6870 | 6870 | 6870 | 6870 | 224 |
| 375 | 20240626 | 131700 | 2208205050 | 6870 | 6870 | 6870 | 6870 | 152 |
| 376 | 20240626 | 131600 | 2207160810 | 6870 | 6870 | 6870 | 6870 | 284 |
| 377 | 20240626 | 131500 | 2205209730 | 6870 | 6870 | 6870 | 6870 | 0 |
| 378 | 20240626 | 131400 | 2205209730 | 6870 | 6870 | 6870 | 6870 | 132 |
| 379 | 20240626 | 131300 | 2204302890 | 6880 | 6870 | 6880 | 6870 | 495 |
| 380 | 20240626 | 131200 | 2200897660 | 6880 | 6880 | 6880 | 6880 | 274 |
| 381 | 20240626 | 131100 | 2199012540 | 6880 | 6880 | 6880 | 6880 | 440 |
| 382 | 20240626 | 131000 | 2195985340 | 6880 | 6880 | 6880 | 6880 | 785 |
| 383 | 20240626 | 130900 | 2190584540 | 6880 | 6860 | 6880 | 6860 | 887 |
| 384 | 20240626 | 130800 | 2184494650 | 6860 | 6850 | 6870 | 6850 | 666 |
| 385 | 20240626 | 130700 | 2179926380 | 6870 | 6870 | 6870 | 6870 | 387 |
| 386 | 20240626 | 130600 | 2177267690 | 6880 | 6870 | 6880 | 6870 | 23 |
| 387 | 20240626 | 130500 | 2177109670 | 6870 | 6870 | 6870 | 6870 | 516 |
| 388 | 20240626 | 130400 | 2173564750 | 6870 | 6880 | 6880 | 6870 | 519 |
| 389 | 20240626 | 130300 | 2169994100 | 6880 | 6880 | 6880 | 6880 | 0 |
| 390 | 20240626 | 130200 | 2169994100 | 6880 | 6860 | 6880 | 6860 | 1082 |
| 391 | 20240626 | 130100 | 2162561940 | 6860 | 6860 | 6880 | 6850 | 5159 |
| 392 | 20240626 | 130000 | 2127153670 | 6860 | 6860 | 6860 | 6860 | 2 |
| 393 | 20240626 | 125900 | 2127139950 | 6860 | 6850 | 6860 | 6850 | 916 |
| 394 | 20240626 | 125800 | 2120863310 | 6840 | 6850 | 6850 | 6840 | 101 |
| 395 | 20240626 | 125700 | 2120172460 | 6850 | 6850 | 6850 | 6850 | 20 |
| 396 | 20240626 | 125600 | 2120035460 | 6850 | 6850 | 6850 | 6850 | 0 |
| 397 | 20240626 | 125500 | 2120035460 | 6850 | 6840 | 6850 | 6840 | 1046 |
| 398 | 20240626 | 125400 | 2112880770 | 6840 | 6850 | 6850 | 6840 | 11 |
| 399 | 20240626 | 125300 | 2112805520 | 6850 | 6850 | 6850 | 6850 | 24 |
| 400 | 20240626 | 125200 | 2112641120 | 6850 | 6850 | 6850 | 6850 | 110 |
| 401 | 20240626 | 125100 | 2111887620 | 6850 | 6850 | 6850 | 6850 | 180 |
| 402 | 20240626 | 125000 | 2110654620 | 6850 | 6850 | 6850 | 6850 | 0 |
| 403 | 20240626 | 124900 | 2110654620 | 6850 | 6840 | 6850 | 6840 | 206 |
| 404 | 20240626 | 124800 | 2109243540 | 6850 | 6840 | 6850 | 6840 | 179 |
| 405 | 20240626 | 124700 | 2108019080 | 6840 | 6840 | 6840 | 6840 | 124 |
| 406 | 20240626 | 124600 | 2107170920 | 6850 | 6850 | 6850 | 6850 | 1 |
| 407 | 20240626 | 124500 | 2107164070 | 6850 | 6850 | 6850 | 6850 | 20 |
| 408 | 20240626 | 124400 | 2107027070 | 6850 | 6850 | 6850 | 6850 | 112 |
| 409 | 20240626 | 124300 | 2106259870 | 6850 | 6850 | 6850 | 6850 | 30 |
| 410 | 20240626 | 124200 | 2106054370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 411 | 20240626 | 124100 | 2106054370 | 6850 | 6850 | 6850 | 6840 | 853 |
| 412 | 20240626 | 124000 | 2100219510 | 6850 | 6850 | 6850 | 6850 | 765 |
| 413 | 20240626 | 123900 | 2094979260 | 6840 | 6840 | 6840 | 6840 | 90 |
| 414 | 20240626 | 123800 | 2094363660 | 6840 | 6840 | 6840 | 6840 | 473 |
| 415 | 20240626 | 123700 | 2091128340 | 6830 | 6830 | 6830 | 6830 | 1506 |
| 416 | 20240626 | 123600 | 2080842360 | 6830 | 6820 | 6830 | 6820 | 156 |
| 417 | 20240626 | 123500 | 2079778400 | 6820 | 6820 | 6820 | 6820 | 23 |
| 418 | 20240626 | 123400 | 2079621540 | 6820 | 6820 | 6820 | 6820 | 0 |
| 419 | 20240626 | 123300 | 2079621540 | 6820 | 6820 | 6820 | 6820 | 0 |
| 420 | 20240626 | 123200 | 2079621540 | 6820 | 6820 | 6820 | 6820 | 1 |
| 421 | 20240626 | 123100 | 2079614720 | 6810 | 6810 | 6810 | 6810 | 74 |
| 422 | 20240626 | 123000 | 2079110780 | 6820 | 6800 | 6820 | 6800 | 119 |
| 423 | 20240626 | 122900 | 2078300450 | 6810 | 6810 | 6810 | 6810 | 496 |
| 424 | 20240626 | 122800 | 2074922690 | 6820 | 6820 | 6820 | 6820 | 1000 |
| 425 | 20240626 | 122700 | 2068102690 | 6820 | 6820 | 6820 | 6820 | 10 |
| 426 | 20240626 | 122600 | 2068034490 | 6810 | 6810 | 6810 | 6810 | 57 |
| 427 | 20240626 | 122500 | 2067646320 | 6810 | 6810 | 6810 | 6810 | 132 |
| 428 | 20240626 | 122400 | 2066747400 | 6810 | 6810 | 6810 | 6810 | 1 |
| 429 | 20240626 | 122300 | 2066740590 | 6800 | 6800 | 6800 | 6800 | 172 |
| 430 | 20240626 | 122200 | 2065570990 | 6800 | 6800 | 6800 | 6800 | 10 |
| 431 | 20240626 | 122100 | 2065502990 | 6800 | 6800 | 6800 | 6800 | 934 |
| 432 | 20240626 | 122000 | 2059151790 | 6800 | 6800 | 6800 | 6800 | 37 |
| 433 | 20240626 | 121900 | 2058900190 | 6800 | 6820 | 6820 | 6800 | 77 |
| 434 | 20240626 | 121800 | 2058376190 | 6830 | 6830 | 6830 | 6830 | 70 |
| 435 | 20240626 | 121700 | 2057898090 | 6820 | 6820 | 6820 | 6820 | 138 |
| 436 | 20240626 | 121600 | 2056956930 | 6800 | 6820 | 6820 | 6800 | 610 |
| 437 | 20240626 | 121500 | 2052804860 | 6820 | 6810 | 6820 | 6810 | 3 |
| 438 | 20240626 | 121400 | 2052784420 | 6800 | 6840 | 6840 | 6800 | 418 |
| 439 | 20240626 | 121300 | 2049941980 | 6810 | 6820 | 6820 | 6810 | 785 |
| 440 | 20240626 | 121200 | 2044588780 | 6800 | 6810 | 6820 | 6800 | 523 |
| 441 | 20240626 | 121100 | 2041032000 | 6800 | 6800 | 6800 | 6800 | 0 |
| 442 | 20240626 | 121000 | 2041032000 | 6800 | 6800 | 6800 | 6790 | 308 |
| 443 | 20240626 | 120900 | 2038937610 | 6800 | 6790 | 6800 | 6780 | 46 |
| 444 | 20240626 | 120800 | 2038625550 | 6780 | 6790 | 6790 | 6780 | 559 |
| 445 | 20240626 | 120700 | 2034832430 | 6790 | 6790 | 6790 | 6780 | 941 |
| 446 | 20240626 | 120600 | 2028452260 | 6790 | 6810 | 6810 | 6790 | 5135 |
| 447 | 20240626 | 120500 | 1993581380 | 6800 | 6820 | 6820 | 6800 | 8365 |
| 448 | 20240626 | 120400 | 1936657150 | 6820 | 6830 | 6840 | 6820 | 214 |
| 449 | 20240626 | 120300 | 1935197620 | 6830 | 6830 | 6830 | 6830 | 110 |
| 450 | 20240626 | 120200 | 1934446320 | 6840 | 6840 | 6840 | 6840 | 14 |
| 451 | 20240626 | 120100 | 1934350560 | 6830 | 6820 | 6830 | 6820 | 547 |
| 452 | 20240626 | 120000 | 1930619550 | 6830 | 6830 | 6830 | 6830 | 204 |
| 453 | 20240626 | 115900 | 1929226230 | 6830 | 6830 | 6830 | 6830 | 139 |
| 454 | 20240626 | 115800 | 1928276860 | 6830 | 6830 | 6830 | 6830 | 155 |
| 455 | 20240626 | 115700 | 1927218210 | 6830 | 6850 | 6850 | 6830 | 315 |
| 456 | 20240626 | 115600 | 1925065990 | 6840 | 6840 | 6840 | 6840 | 298 |
| 457 | 20240626 | 115500 | 1923027670 | 6840 | 6840 | 6840 | 6840 | 65 |
| 458 | 20240626 | 115400 | 1922583070 | 6840 | 6840 | 6840 | 6840 | 61 |
| 459 | 20240626 | 115300 | 1922165830 | 6840 | 6840 | 6840 | 6840 | 0 |
| 460 | 20240626 | 115200 | 1922165830 | 6840 | 6840 | 6840 | 6840 | 1 |
| 461 | 20240626 | 115100 | 1922158990 | 6830 | 6840 | 6840 | 6830 | 555 |
| 462 | 20240626 | 115000 | 1918364790 | 6840 | 6840 | 6840 | 6840 | 100 |
| 463 | 20240626 | 114900 | 1917680790 | 6830 | 6830 | 6840 | 6830 | 104 |
| 464 | 20240626 | 114800 | 1916969460 | 6830 | 6840 | 6840 | 6830 | 4 |
| 465 | 20240626 | 114700 | 1916942130 | 6830 | 6830 | 6830 | 6830 | 0 |
| 466 | 20240626 | 114600 | 1916942130 | 6830 | 6820 | 6830 | 6820 | 226 |
| 467 | 20240626 | 114500 | 1915398560 | 6830 | 6820 | 6830 | 6820 | 3440 |
| 468 | 20240626 | 114400 | 1891936860 | 6810 | 6810 | 6810 | 6810 | 0 |
| 469 | 20240626 | 114300 | 1891936860 | 6810 | 6820 | 6820 | 6810 | 1745 |
| 470 | 20240626 | 114200 | 1880053400 | 6820 | 6810 | 6820 | 6810 | 60 |
| 471 | 20240626 | 114100 | 1879644700 | 6810 | 6800 | 6820 | 6800 | 284 |
| 472 | 20240626 | 114000 | 1877710580 | 6810 | 6810 | 6820 | 6800 | 885 |
| 473 | 20240626 | 113900 | 1871685230 | 6810 | 6810 | 6810 | 6810 | 1708 |
| 474 | 20240626 | 113800 | 1860053750 | 6810 | 6810 | 6810 | 6810 | 2742 |
| 475 | 20240626 | 113700 | 1841380730 | 6810 | 6810 | 6820 | 6810 | 2722 |
| 476 | 20240626 | 113600 | 1822843760 | 6820 | 6840 | 6840 | 6820 | 5511 |
| 477 | 20240626 | 113500 | 1785227440 | 6840 | 6840 | 6840 | 6830 | 13 |
| 478 | 20240626 | 113400 | 1785138580 | 6830 | 6850 | 6850 | 6830 | 156 |
| 479 | 20240626 | 113300 | 1784072440 | 6850 | 6840 | 6850 | 6830 | 501 |
| 480 | 20240626 | 113200 | 1780648000 | 6840 | 6850 | 6850 | 6840 | 403 |
| 481 | 20240626 | 113100 | 1777891450 | 6850 | 6840 | 6850 | 6830 | 395 |
| 482 | 20240626 | 113000 | 1775189720 | 6840 | 6840 | 6840 | 6840 | 224 |
| 483 | 20240626 | 112900 | 1773657560 | 6840 | 6840 | 6840 | 6840 | 1153 |
| 484 | 20240626 | 112800 | 1765771040 | 6840 | 6840 | 6850 | 6840 | 363 |
| 485 | 20240626 | 112700 | 1763288020 | 6850 | 6850 | 6850 | 6850 | 29 |
| 486 | 20240626 | 112600 | 1763089370 | 6850 | 6850 | 6850 | 6850 | 20 |
| 487 | 20240626 | 112500 | 1762952370 | 6850 | 6840 | 6850 | 6840 | 3 |
| 488 | 20240626 | 112400 | 1762931840 | 6840 | 6840 | 6860 | 6830 | 583 |
| 489 | 20240626 | 112300 | 1758940990 | 6840 | 6840 | 6850 | 6830 | 614 |
| 490 | 20240626 | 112200 | 1754738870 | 6840 | 6840 | 6840 | 6840 | 351 |
| 491 | 20240626 | 112100 | 1752338030 | 6840 | 6850 | 6850 | 6840 | 131 |
| 492 | 20240626 | 112000 | 1751441680 | 6840 | 6840 | 6840 | 6830 | 437 |
| 493 | 20240626 | 111900 | 1748453500 | 6840 | 6850 | 6850 | 6840 | 1012 |
| 494 | 20240626 | 111800 | 1741531320 | 6850 | 6850 | 6850 | 6840 | 577 |
| 495 | 20240626 | 111700 | 1737584510 | 6840 | 6850 | 6850 | 6840 | 136 |
| 496 | 20240626 | 111600 | 1736653520 | 6850 | 6870 | 6870 | 6850 | 650 |
| 497 | 20240626 | 111500 | 1732199660 | 6870 | 6870 | 6870 | 6870 | 50 |
| 498 | 20240626 | 111400 | 1731856160 | 6870 | 6870 | 6870 | 6870 | 46 |
| 499 | 20240626 | 111300 | 1731540140 | 6870 | 6860 | 6870 | 6860 | 184 |
| 500 | 20240626 | 111200 | 1730277880 | 6860 | 6850 | 6860 | 6850 | 2146 |
| 501 | 20240626 | 111100 | 1715557620 | 6850 | 6860 | 6860 | 6850 | 253 |
| 502 | 20240626 | 111000 | 1713823700 | 6870 | 6860 | 6870 | 6860 | 202 |
| 503 | 20240626 | 110900 | 1712437960 | 6860 | 6860 | 6860 | 6860 | 2234 |
| 504 | 20240626 | 110800 | 1697112720 | 6860 | 6860 | 6860 | 6860 | 14 |
| 505 | 20240626 | 110700 | 1697016680 | 6860 | 6850 | 6860 | 6850 | 105 |
| 506 | 20240626 | 110600 | 1696297420 | 6860 | 6860 | 6860 | 6860 | 50 |
| 507 | 20240626 | 110500 | 1695954420 | 6860 | 6850 | 6860 | 6850 | 201 |
| 508 | 20240626 | 110400 | 1694577060 | 6850 | 6850 | 6850 | 6850 | 520 |
| 509 | 20240626 | 110300 | 1691015060 | 6860 | 6860 | 6860 | 6860 | 632 |
| 510 | 20240626 | 110200 | 1686679540 | 6870 | 6850 | 6870 | 6850 | 532 |
| 511 | 20240626 | 110100 | 1683030280 | 6850 | 6840 | 6850 | 6840 | 4076 |
| 512 | 20240626 | 110000 | 1655129210 | 6850 | 6860 | 6860 | 6850 | 2432 |
| 513 | 20240626 | 105900 | 1638469860 | 6860 | 6870 | 6870 | 6860 | 800 |
| 514 | 20240626 | 105800 | 1632981750 | 6870 | 6870 | 6870 | 6870 | 2 |
| 515 | 20240626 | 105700 | 1632968010 | 6860 | 6860 | 6860 | 6860 | 288 |
| 516 | 20240626 | 105600 | 1630992330 | 6860 | 6860 | 6860 | 6860 | 111 |
| 517 | 20240626 | 105500 | 1630230870 | 6860 | 6850 | 6870 | 6850 | 204 |
| 518 | 20240626 | 105400 | 1628831440 | 6870 | 6850 | 6870 | 6850 | 13 |
| 519 | 20240626 | 105300 | 1628742190 | 6870 | 6870 | 6870 | 6850 | 1510 |
| 520 | 20240626 | 105200 | 1618392390 | 6870 | 6870 | 6870 | 6860 | 900 |
| 521 | 20240626 | 105100 | 1612213030 | 6870 | 6870 | 6870 | 6870 | 6 |
| 522 | 20240626 | 105000 | 1612171810 | 6870 | 6880 | 6880 | 6870 | 732 |
| 523 | 20240626 | 104900 | 1607142770 | 6870 | 6880 | 6890 | 6870 | 1202 |
| 524 | 20240626 | 104800 | 1598873790 | 6880 | 6870 | 6880 | 6870 | 1085 |
| 525 | 20240626 | 104700 | 1591419740 | 6870 | 6880 | 6880 | 6870 | 570 |
| 526 | 20240626 | 104600 | 1587503650 | 6860 | 6870 | 6870 | 6860 | 234 |
| 527 | 20240626 | 104500 | 1585897190 | 6870 | 6880 | 6880 | 6870 | 371 |
| 528 | 20240626 | 104400 | 1583348400 | 6870 | 6860 | 6880 | 6860 | 228 |
| 529 | 20240626 | 104300 | 1581781900 | 6860 | 6870 | 6870 | 6860 | 405 |
| 530 | 20240626 | 104200 | 1579003580 | 6870 | 6880 | 6890 | 6850 | 8706 |
| 531 | 20240626 | 104100 | 1519280340 | 6880 | 6880 | 6880 | 6870 | 319 |
| 532 | 20240626 | 104000 | 1517086680 | 6880 | 6880 | 6880 | 6870 | 790 |
| 533 | 20240626 | 103900 | 1511651800 | 6890 | 6880 | 6900 | 6880 | 750 |
| 534 | 20240626 | 103800 | 1506490220 | 6880 | 6900 | 6900 | 6880 | 485 |
| 535 | 20240626 | 103700 | 1503145320 | 6900 | 6890 | 6900 | 6890 | 25 |
| 536 | 20240626 | 103600 | 1502973060 | 6920 | 6910 | 6920 | 6910 | 305 |
| 537 | 20240626 | 103500 | 1500864450 | 6900 | 6900 | 6900 | 6900 | 1300 |
| 538 | 20240626 | 103400 | 1491894450 | 6920 | 6890 | 6920 | 6890 | 302 |
| 539 | 20240626 | 103300 | 1489813640 | 6920 | 6920 | 6920 | 6920 | 1 |
| 540 | 20240626 | 103200 | 1489806720 | 6890 | 6900 | 6900 | 6890 | 1002 |
| 541 | 20240626 | 103100 | 1482899250 | 6900 | 6920 | 6920 | 6900 | 1242 |
| 542 | 20240626 | 103000 | 1474319090 | 6910 | 6910 | 6930 | 6910 | 148 |
| 543 | 20240626 | 102900 | 1473295390 | 6930 | 6890 | 6930 | 6890 | 458 |
| 544 | 20240626 | 102800 | 1470131400 | 6910 | 6910 | 6910 | 6900 | 163 |
| 545 | 20240626 | 102700 | 1469006620 | 6910 | 6920 | 6920 | 6890 | 102 |
| 546 | 20240626 | 102600 | 1468303790 | 6910 | 6920 | 6920 | 6900 | 583 |
| 547 | 20240626 | 102500 | 1464274470 | 6920 | 6910 | 6920 | 6900 | 378 |
| 548 | 20240626 | 102400 | 1461663440 | 6910 | 6900 | 6910 | 6900 | 111 |
| 549 | 20240626 | 102300 | 1460897490 | 6910 | 6880 | 6910 | 6880 | 206 |
| 550 | 20240626 | 102200 | 1459479700 | 6870 | 6890 | 6890 | 6870 | 4901 |
| 551 | 20240626 | 102100 | 1425747350 | 6890 | 6890 | 6890 | 6890 | 164 |
| 552 | 20240626 | 102000 | 1424617390 | 6890 | 6900 | 6900 | 6890 | 3713 |
| 553 | 20240626 | 101900 | 1399028820 | 6890 | 6900 | 6900 | 6890 | 816 |
| 554 | 20240626 | 101800 | 1393404580 | 6910 | 6900 | 6910 | 6890 | 27 |
| 555 | 20240626 | 101700 | 1393218220 | 6910 | 6910 | 6910 | 6910 | 0 |
| 556 | 20240626 | 101600 | 1393218220 | 6910 | 6910 | 6910 | 6890 | 613 |
| 557 | 20240626 | 101500 | 1388984380 | 6890 | 6900 | 6930 | 6890 | 57 |
| 558 | 20240626 | 101400 | 1388591560 | 6880 | 6930 | 6930 | 6880 | 5847 |
| 559 | 20240626 | 101300 | 1348237610 | 6930 | 6920 | 6930 | 6920 | 112 |
| 560 | 20240626 | 101200 | 1347461570 | 6920 | 6940 | 6940 | 6920 | 388 |
| 561 | 20240626 | 101100 | 1344773610 | 6940 | 6940 | 6940 | 6940 | 0 |
| 562 | 20240626 | 101000 | 1344773610 | 6940 | 6920 | 6940 | 6910 | 1217 |
| 563 | 20240626 | 100900 | 1336352030 | 6920 | 6920 | 6920 | 6920 | 28 |
| 564 | 20240626 | 100800 | 1336158270 | 6910 | 6950 | 6950 | 6910 | 453 |
| 565 | 20240626 | 100700 | 1333013160 | 6950 | 6950 | 6950 | 6950 | 500 |
| 566 | 20240626 | 100600 | 1329538160 | 6950 | 6950 | 6950 | 6950 | 644 |
| 567 | 20240626 | 100500 | 1325062360 | 6950 | 6950 | 6950 | 6950 | 53 |
| 568 | 20240626 | 100400 | 1324694010 | 6950 | 6920 | 6960 | 6920 | 2133 |
| 569 | 20240626 | 100300 | 1309869460 | 6920 | 6910 | 6920 | 6910 | 668 |
| 570 | 20240626 | 100200 | 1305252780 | 6910 | 6910 | 6910 | 6910 | 2 |
| 571 | 20240626 | 100100 | 1305238960 | 6890 | 6920 | 6920 | 6880 | 6076 |
| 572 | 20240626 | 100000 | 1263323490 | 6930 | 6930 | 6930 | 6910 | 51 |
| 573 | 20240626 | 095900 | 1262970560 | 6930 | 6930 | 6930 | 6920 | 216 |
| 574 | 20240626 | 095800 | 1261475170 | 6940 | 6920 | 6940 | 6910 | 1698 |
| 575 | 20240626 | 095700 | 1249735810 | 6920 | 6930 | 6940 | 6920 | 1515 |
| 576 | 20240626 | 095600 | 1239245810 | 6930 | 6940 | 6940 | 6930 | 1487 |
| 577 | 20240626 | 095500 | 1228940110 | 6940 | 6940 | 6940 | 6940 | 266 |
| 578 | 20240626 | 095400 | 1227094070 | 6940 | 6930 | 6940 | 6930 | 117 |
| 579 | 20240626 | 095300 | 1226283090 | 6930 | 6940 | 6940 | 6930 | 343 |
| 580 | 20240626 | 095200 | 1223904560 | 6940 | 6940 | 6940 | 6940 | 1578 |
| 581 | 20240626 | 095100 | 1212953240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 582 | 20240626 | 095000 | 1212953240 | 6940 | 6950 | 6960 | 6940 | 2620 |
| 583 | 20240626 | 094900 | 1194766370 | 6960 | 6960 | 6970 | 6960 | 233 |
| 584 | 20240626 | 094800 | 1193144670 | 6950 | 6950 | 6960 | 6940 | 448 |
| 585 | 20240626 | 094700 | 1190030100 | 6940 | 6950 | 6960 | 6940 | 1644 |
| 586 | 20240626 | 094600 | 1178610960 | 6960 | 6960 | 6960 | 6960 | 2 |
| 587 | 20240626 | 094500 | 1178597040 | 6960 | 6960 | 6960 | 6960 | 750 |
| 588 | 20240626 | 094400 | 1173377040 | 6960 | 6950 | 6960 | 6950 | 13 |
| 589 | 20240626 | 094300 | 1173286570 | 6950 | 6970 | 6970 | 6950 | 169 |
| 590 | 20240626 | 094200 | 1172110730 | 6970 | 6960 | 6970 | 6960 | 579 |
| 591 | 20240626 | 094100 | 1168077620 | 6950 | 6970 | 6980 | 6950 | 1649 |
| 592 | 20240626 | 094000 | 1156585420 | 6980 | 6980 | 6980 | 6980 | 5 |
| 593 | 20240626 | 093900 | 1156550520 | 6980 | 6960 | 6980 | 6960 | 2873 |
| 594 | 20240626 | 093800 | 1136509510 | 6960 | 6950 | 6960 | 6950 | 110 |
| 595 | 20240626 | 093700 | 1135745000 | 6950 | 6970 | 6970 | 6930 | 373 |
| 596 | 20240626 | 093600 | 1133159770 | 6920 | 6970 | 6970 | 6920 | 5055 |
| 597 | 20240626 | 093500 | 1098119510 | 6970 | 6970 | 6970 | 6960 | 550 |
| 598 | 20240626 | 093400 | 1094288460 | 6970 | 6960 | 6970 | 6960 | 252 |
| 599 | 20240626 | 093300 | 1092533770 | 6980 | 6980 | 6980 | 6980 | 1001 |
| 600 | 20240626 | 093200 | 1085546790 | 6940 | 6950 | 7000 | 6940 | 1024 |
| 601 | 20240626 | 093100 | 1078410730 | 6950 | 6930 | 6950 | 6930 | 795 |
| 602 | 20240626 | 093000 | 1072894200 | 6930 | 6940 | 6940 | 6930 | 3012 |
| 603 | 20240626 | 092900 | 1052011150 | 6940 | 6940 | 6940 | 6930 | 743 |
| 604 | 20240626 | 092800 | 1046860920 | 6930 | 6930 | 6960 | 6930 | 556 |
| 605 | 20240626 | 092700 | 1043006990 | 6960 | 6950 | 6960 | 6930 | 811 |
| 606 | 20240626 | 092600 | 1037376360 | 6960 | 6930 | 6960 | 6930 | 2389 |
| 607 | 20240626 | 092500 | 1020811370 | 6930 | 6940 | 6940 | 6920 | 1409 |
| 608 | 20240626 | 092400 | 1011046770 | 6940 | 6970 | 6970 | 6930 | 6276 |
| 609 | 20240626 | 092300 | 967414530 | 6970 | 6970 | 6980 | 6970 | 780 |
| 610 | 20240626 | 092200 | 961975290 | 6980 | 7000 | 7000 | 6970 | 868 |
| 611 | 20240626 | 092100 | 955918390 | 6980 | 6970 | 7000 | 6960 | 905 |
| 612 | 20240626 | 092000 | 949598350 | 6970 | 6970 | 6990 | 6960 | 1074 |
| 613 | 20240626 | 091900 | 942110300 | 6990 | 6960 | 6990 | 6960 | 457 |
| 614 | 20240626 | 091800 | 938923560 | 6970 | 6980 | 6980 | 6940 | 17160 |
| 615 | 20240626 | 091700 | 819468620 | 6980 | 6980 | 6990 | 6970 | 1873 |
| 616 | 20240626 | 091600 | 806397070 | 6980 | 7020 | 7020 | 6980 | 5033 |
| 617 | 20240626 | 091500 | 771204840 | 7010 | 7000 | 7030 | 7000 | 1769 |
| 618 | 20240626 | 091400 | 758787770 | 7000 | 6990 | 7000 | 6980 | 1187 |
| 619 | 20240626 | 091300 | 750495020 | 7020 | 7000 | 7020 | 6990 | 3485 |
| 620 | 20240626 | 091200 | 726111350 | 7000 | 7000 | 7020 | 7000 | 933 |
| 621 | 20240626 | 091100 | 719574750 | 6990 | 6990 | 7000 | 6980 | 1480 |
| 622 | 20240626 | 091000 | 709238730 | 7000 | 7010 | 7010 | 6990 | 2295 |
| 623 | 20240626 | 090900 | 693170300 | 7010 | 7000 | 7010 | 6990 | 605 |
| 624 | 20240626 | 090800 | 688935190 | 7000 | 7010 | 7020 | 7000 | 7223 |
| 625 | 20240626 | 090700 | 638324250 | 7010 | 7030 | 7050 | 7010 | 3928 |
| 626 | 20240626 | 090600 | 610729830 | 7020 | 7070 | 7080 | 7000 | 8976 |
| 627 | 20240626 | 090500 | 547549530 | 7080 | 7070 | 7090 | 7060 | 2524 |
| 628 | 20240626 | 090400 | 529691260 | 7070 | 7110 | 7110 | 7060 | 4054 |
| 629 | 20240626 | 090300 | 501021060 | 7080 | 7130 | 7140 | 7050 | 13591 |
| 630 | 20240626 | 090200 | 404837980 | 7100 | 7180 | 7200 | 7030 | 9885 |
| 631 | 20240626 | 090100 | 334741040 | 7190 | 7190 | 7200 | 7080 | 11816 |
| 632 | 20240626 | 090000 | 250643520 | 7160 | 7200 | 7220 | 7150 | 34873 |