30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 190800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 10161 |
| 3 | 20240626 | 190700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 4 | 20240626 | 190600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 5 | 20240626 | 190500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 6 | 20240626 | 190400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 7 | 20240626 | 190300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 8 | 20240626 | 190200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 9 | 20240626 | 190100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 10 | 20240626 | 190000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 11 | 20240626 | 185900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 12 | 20240626 | 185800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 13 | 20240626 | 185700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 14 | 20240626 | 185600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 15 | 20240626 | 185500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 16 | 20240626 | 185400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 17 | 20240626 | 185300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 18 | 20240626 | 185200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 19 | 20240626 | 185100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 20 | 20240626 | 185000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 21 | 20240626 | 184900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 22 | 20240626 | 184800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 23 | 20240626 | 184700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 24 | 20240626 | 184600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 25 | 20240626 | 184500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 26 | 20240626 | 184400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 27 | 20240626 | 184300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 28 | 20240626 | 184200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 29 | 20240626 | 184100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 30 | 20240626 | 184000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 31 | 20240626 | 183900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 32 | 20240626 | 183800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 10161 |
| 33 | 20240626 | 183700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 34 | 20240626 | 183600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 35 | 20240626 | 183500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 36 | 20240626 | 183400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 37 | 20240626 | 183300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 38 | 20240626 | 183200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 39 | 20240626 | 183100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 40 | 20240626 | 183000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 41 | 20240626 | 182900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 42 | 20240626 | 182800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 43 | 20240626 | 182700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 44 | 20240626 | 182600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 45 | 20240626 | 182500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 46 | 20240626 | 182400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 47 | 20240626 | 182300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 48 | 20240626 | 182200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 49 | 20240626 | 182100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 50 | 20240626 | 182000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 51 | 20240626 | 181900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 52 | 20240626 | 181800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 53 | 20240626 | 181700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 54 | 20240626 | 181600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 55 | 20240626 | 181500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 56 | 20240626 | 181400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 57 | 20240626 | 181300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 58 | 20240626 | 181200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 59 | 20240626 | 181100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 60 | 20240626 | 181000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 61 | 20240626 | 180900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 62 | 20240626 | 180800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 10161 |
| 63 | 20240626 | 180700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 64 | 20240626 | 180600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 65 | 20240626 | 180500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 66 | 20240626 | 180400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 67 | 20240626 | 180300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 68 | 20240626 | 180200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 69 | 20240626 | 180100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 70 | 20240626 | 180000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 71 | 20240626 | 175900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 72 | 20240626 | 175800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 73 | 20240626 | 175700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 74 | 20240626 | 175600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 75 | 20240626 | 175500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 76 | 20240626 | 175400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 77 | 20240626 | 175300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 78 | 20240626 | 175200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 79 | 20240626 | 175100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 80 | 20240626 | 175000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 81 | 20240626 | 174900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 82 | 20240626 | 174800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 83 | 20240626 | 174700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 84 | 20240626 | 174600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 85 | 20240626 | 174500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 86 | 20240626 | 174400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 87 | 20240626 | 174300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 88 | 20240626 | 174200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 89 | 20240626 | 174100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 90 | 20240626 | 174000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 91 | 20240626 | 173900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 92 | 20240626 | 173800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 10161 |
| 93 | 20240626 | 173700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 94 | 20240626 | 173600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 95 | 20240626 | 173500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 96 | 20240626 | 173400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 97 | 20240626 | 173300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 98 | 20240626 | 173200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 99 | 20240626 | 173100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 100 | 20240626 | 173000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 101 | 20240626 | 172900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 102 | 20240626 | 172800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 103 | 20240626 | 172700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 104 | 20240626 | 172600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 105 | 20240626 | 172500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 106 | 20240626 | 172400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 107 | 20240626 | 172300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 108 | 20240626 | 172200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 109 | 20240626 | 172100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 110 | 20240626 | 172000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 111 | 20240626 | 171900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 112 | 20240626 | 171800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 113 | 20240626 | 171700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 114 | 20240626 | 171600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 115 | 20240626 | 171500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 116 | 20240626 | 171400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 117 | 20240626 | 171300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 118 | 20240626 | 171200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 119 | 20240626 | 171100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 120 | 20240626 | 171000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 121 | 20240626 | 170900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 122 | 20240626 | 170800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 10161 |
| 123 | 20240626 | 170700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 124 | 20240626 | 170600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 125 | 20240626 | 170500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 126 | 20240626 | 170400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 127 | 20240626 | 170300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 128 | 20240626 | 170200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 129 | 20240626 | 170100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 130 | 20240626 | 170000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 131 | 20240626 | 165900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 132 | 20240626 | 165800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 133 | 20240626 | 165700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 134 | 20240626 | 165600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 135 | 20240626 | 165500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 136 | 20240626 | 165400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 137 | 20240626 | 165300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 138 | 20240626 | 165200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 139 | 20240626 | 165100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 140 | 20240626 | 165000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 141 | 20240626 | 164900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 142 | 20240626 | 164800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 143 | 20240626 | 164700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 144 | 20240626 | 164600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 145 | 20240626 | 164500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 146 | 20240626 | 164400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 147 | 20240626 | 164300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 148 | 20240626 | 164200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 149 | 20240626 | 164100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 150 | 20240626 | 164000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 151 | 20240626 | 163900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 152 | 20240626 | 163800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 10161 |
| 153 | 20240626 | 163700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 154 | 20240626 | 163600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 155 | 20240626 | 163500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 156 | 20240626 | 163400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 157 | 20240626 | 163300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 158 | 20240626 | 163200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 159 | 20240626 | 163100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 160 | 20240626 | 163000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 161 | 20240626 | 162900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 162 | 20240626 | 162800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 163 | 20240626 | 162700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 164 | 20240626 | 162600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 165 | 20240626 | 162500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 166 | 20240626 | 162400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 167 | 20240626 | 162300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 168 | 20240626 | 162200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 169 | 20240626 | 162100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 170 | 20240626 | 162000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 171 | 20240626 | 161900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 172 | 20240626 | 161800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 173 | 20240626 | 161700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 174 | 20240626 | 161600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 175 | 20240626 | 161500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 176 | 20240626 | 161400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 177 | 20240626 | 161300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 178 | 20240626 | 161200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 179 | 20240626 | 161100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 180 | 20240626 | 161000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 181 | 20240626 | 160900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 182 | 20240626 | 160800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 10161 |
| 183 | 20240626 | 160700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 184 | 20240626 | 160600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 185 | 20240626 | 160500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 186 | 20240626 | 160400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 187 | 20240626 | 160300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 188 | 20240626 | 160200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 189 | 20240626 | 160100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 190 | 20240626 | 160000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 191 | 20240626 | 155900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 192 | 20240626 | 155800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 193 | 20240626 | 155700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 194 | 20240626 | 155600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 195 | 20240626 | 155500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 196 | 20240626 | 155400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 197 | 20240626 | 155300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 198 | 20240626 | 155200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 199 | 20240626 | 155100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 200 | 20240626 | 155000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 201 | 20240626 | 154900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 202 | 20240626 | 154800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 203 | 20240626 | 154700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 204 | 20240626 | 154600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 205 | 20240626 | 154500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 206 | 20240626 | 154400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 207 | 20240626 | 154300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 208 | 20240626 | 154200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 209 | 20240626 | 154100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 210 | 20240626 | 154000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 211 | 20240626 | 153900 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 212 | 20240626 | 153800 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 10161 |
| 213 | 20240626 | 153700 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 214 | 20240626 | 153600 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 215 | 20240626 | 153500 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 216 | 20240626 | 153400 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 217 | 20240626 | 153300 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 218 | 20240626 | 153200 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 219 | 20240626 | 153100 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 0 |
| 220 | 20240626 | 153000 | 2173945415 | 2435 | 2435 | 2435 | 2435 | 10161 |
| 221 | 20240626 | 152900 | 2149203380 | 2435 | 2435 | 2435 | 2435 | 0 |
| 222 | 20240626 | 152800 | 2149203380 | 2435 | 2435 | 2435 | 2435 | 0 |
| 223 | 20240626 | 152700 | 2149203380 | 2435 | 2435 | 2435 | 2435 | 0 |
| 224 | 20240626 | 152600 | 2149203380 | 2435 | 2435 | 2435 | 2435 | 0 |
| 225 | 20240626 | 152500 | 2149203380 | 2435 | 2435 | 2435 | 2435 | 0 |
| 226 | 20240626 | 152400 | 2149203380 | 2435 | 2435 | 2435 | 2435 | 0 |
| 227 | 20240626 | 152300 | 2149203380 | 2435 | 2435 | 2435 | 2435 | 0 |
| 228 | 20240626 | 152200 | 2149203380 | 2435 | 2435 | 2435 | 2435 | 0 |
| 229 | 20240626 | 152100 | 2149203380 | 2435 | 2435 | 2435 | 2435 | 0 |
| 230 | 20240626 | 152000 | 2149203380 | 2435 | 2435 | 2435 | 2435 | 0 |
| 231 | 20240626 | 151900 | 2149203380 | 2435 | 2460 | 2465 | 2435 | 3133 |
| 232 | 20240626 | 151800 | 2141567610 | 2460 | 2450 | 2460 | 2435 | 1083 |
| 233 | 20240626 | 151700 | 2138927015 | 2450 | 2450 | 2450 | 2435 | 1320 |
| 234 | 20240626 | 151600 | 2135705710 | 2450 | 2450 | 2450 | 2450 | 3 |
| 235 | 20240626 | 151500 | 2135698360 | 2450 | 2450 | 2450 | 2450 | 405 |
| 236 | 20240626 | 151400 | 2134706110 | 2450 | 2455 | 2455 | 2450 | 1240 |
| 237 | 20240626 | 151300 | 2131665550 | 2455 | 2475 | 2475 | 2455 | 298 |
| 238 | 20240626 | 151200 | 2130928440 | 2475 | 2485 | 2485 | 2455 | 202 |
| 239 | 20240626 | 151100 | 2130431855 | 2485 | 2485 | 2485 | 2485 | 4141 |
| 240 | 20240626 | 151000 | 2120141470 | 2485 | 2495 | 2495 | 2485 | 495 |
| 241 | 20240626 | 150900 | 2118907815 | 2500 | 2495 | 2500 | 2490 | 3149 |
| 242 | 20240626 | 150800 | 2111040105 | 2495 | 2475 | 2495 | 2475 | 2 |
| 243 | 20240626 | 150700 | 2111035135 | 2505 | 2490 | 2505 | 2490 | 5001 |
| 244 | 20240626 | 150600 | 2098544530 | 2490 | 2460 | 2490 | 2460 | 6089 |
| 245 | 20240626 | 150500 | 2083526115 | 2455 | 2455 | 2455 | 2455 | 1083 |
| 246 | 20240626 | 150400 | 2080867350 | 2450 | 2450 | 2450 | 2445 | 1200 |
| 247 | 20240626 | 150300 | 2077928865 | 2445 | 2445 | 2445 | 2445 | 565 |
| 248 | 20240626 | 150200 | 2076547440 | 2445 | 2445 | 2445 | 2445 | 0 |
| 249 | 20240626 | 150100 | 2076547440 | 2445 | 2445 | 2445 | 2445 | 27 |
| 250 | 20240626 | 150000 | 2076481425 | 2445 | 2445 | 2445 | 2445 | 87 |
| 251 | 20240626 | 145900 | 2076268710 | 2445 | 2445 | 2445 | 2445 | 1 |
| 252 | 20240626 | 145800 | 2076266265 | 2445 | 2445 | 2445 | 2445 | 7 |
| 253 | 20240626 | 145700 | 2076249150 | 2445 | 2445 | 2445 | 2445 | 113 |
| 254 | 20240626 | 145600 | 2075972865 | 2445 | 2445 | 2445 | 2445 | 135 |
| 255 | 20240626 | 145500 | 2075642790 | 2440 | 2435 | 2440 | 2435 | 872 |
| 256 | 20240626 | 145400 | 2073519140 | 2435 | 2430 | 2435 | 2430 | 830 |
| 257 | 20240626 | 145300 | 2071501825 | 2435 | 2435 | 2435 | 2435 | 77 |
| 258 | 20240626 | 145200 | 2071314330 | 2430 | 2435 | 2435 | 2430 | 244 |
| 259 | 20240626 | 145100 | 2070720205 | 2435 | 2435 | 2435 | 2435 | 65 |
| 260 | 20240626 | 145000 | 2070561930 | 2435 | 2435 | 2435 | 2435 | 2 |
| 261 | 20240626 | 144900 | 2070557060 | 2440 | 2445 | 2445 | 2440 | 270 |
| 262 | 20240626 | 144800 | 2069897935 | 2450 | 2450 | 2450 | 2450 | 0 |
| 263 | 20240626 | 144700 | 2069897935 | 2450 | 2450 | 2450 | 2450 | 0 |
| 264 | 20240626 | 144600 | 2069897935 | 2450 | 2450 | 2450 | 2450 | 1822 |
| 265 | 20240626 | 144500 | 2065434035 | 2455 | 2455 | 2460 | 2455 | 817 |
| 266 | 20240626 | 144400 | 2063428295 | 2455 | 2455 | 2460 | 2455 | 3044 |
| 267 | 20240626 | 144300 | 2055955270 | 2455 | 2455 | 2455 | 2455 | 0 |
| 268 | 20240626 | 144200 | 2055955270 | 2455 | 2445 | 2455 | 2445 | 3803 |
| 269 | 20240626 | 144100 | 2046619155 | 2445 | 2435 | 2445 | 2435 | 570 |
| 270 | 20240626 | 144000 | 2045228550 | 2435 | 2435 | 2435 | 2435 | 0 |
| 271 | 20240626 | 143900 | 2045228550 | 2435 | 2435 | 2435 | 2435 | 100 |
| 272 | 20240626 | 143800 | 2044985050 | 2420 | 2420 | 2420 | 2420 | 0 |
| 273 | 20240626 | 143700 | 2044985050 | 2420 | 2420 | 2420 | 2420 | 100 |
| 274 | 20240626 | 143600 | 2044743050 | 2420 | 2420 | 2425 | 2420 | 300 |
| 275 | 20240626 | 143500 | 2044017000 | 2425 | 2415 | 2425 | 2415 | 1556 |
| 276 | 20240626 | 143400 | 2040253700 | 2415 | 2420 | 2420 | 2415 | 500 |
| 277 | 20240626 | 143300 | 2039045700 | 2415 | 2415 | 2415 | 2415 | 200 |
| 278 | 20240626 | 143200 | 2038562700 | 2420 | 2420 | 2420 | 2420 | 400 |
| 279 | 20240626 | 143100 | 2037594700 | 2420 | 2420 | 2420 | 2420 | 500 |
| 280 | 20240626 | 143000 | 2036384700 | 2420 | 2435 | 2435 | 2420 | 316 |
| 281 | 20240626 | 142900 | 2035618240 | 2420 | 2420 | 2420 | 2420 | 100 |
| 282 | 20240626 | 142800 | 2035376240 | 2440 | 2430 | 2440 | 2430 | 100 |
| 283 | 20240626 | 142700 | 2035132520 | 2420 | 2420 | 2420 | 2420 | 3479 |
| 284 | 20240626 | 142600 | 2026713340 | 2420 | 2420 | 2420 | 2420 | 500 |
| 285 | 20240626 | 142500 | 2025503340 | 2420 | 2420 | 2420 | 2420 | 2306 |
| 286 | 20240626 | 142400 | 2019922820 | 2415 | 2420 | 2420 | 2415 | 100 |
| 287 | 20240626 | 142300 | 2019681095 | 2440 | 2420 | 2440 | 2415 | 201 |
| 288 | 20240626 | 142200 | 2019192855 | 2415 | 2420 | 2420 | 2415 | 110 |
| 289 | 20240626 | 142100 | 2018927155 | 2420 | 2420 | 2420 | 2420 | 100 |
| 290 | 20240626 | 142000 | 2018685155 | 2420 | 2420 | 2420 | 2420 | 300 |
| 291 | 20240626 | 141900 | 2017959155 | 2425 | 2440 | 2440 | 2425 | 200 |
| 292 | 20240626 | 141800 | 2017472985 | 2440 | 2440 | 2440 | 2440 | 633 |
| 293 | 20240626 | 141700 | 2015928465 | 2440 | 2440 | 2440 | 2440 | 508 |
| 294 | 20240626 | 141600 | 2014688945 | 2440 | 2440 | 2440 | 2440 | 0 |
| 295 | 20240626 | 141500 | 2014688945 | 2440 | 2440 | 2440 | 2440 | 0 |
| 296 | 20240626 | 141400 | 2014688945 | 2440 | 2440 | 2440 | 2440 | 240 |
| 297 | 20240626 | 141300 | 2014103345 | 2440 | 2440 | 2440 | 2440 | 0 |
| 298 | 20240626 | 141200 | 2014103345 | 2440 | 2440 | 2440 | 2440 | 0 |
| 299 | 20240626 | 141100 | 2014103345 | 2440 | 2440 | 2440 | 2440 | 0 |
| 300 | 20240626 | 141000 | 2014103345 | 2440 | 2425 | 2440 | 2425 | 3166 |
| 301 | 20240626 | 140900 | 2006385370 | 2420 | 2420 | 2420 | 2420 | 246 |
| 302 | 20240626 | 140800 | 2005790050 | 2420 | 2420 | 2420 | 2420 | 124 |
| 303 | 20240626 | 140700 | 2005489970 | 2420 | 2425 | 2425 | 2420 | 6472 |
| 304 | 20240626 | 140600 | 1989820875 | 2425 | 2425 | 2425 | 2425 | 1000 |
| 305 | 20240626 | 140500 | 1987395875 | 2425 | 2425 | 2425 | 2425 | 2645 |
| 306 | 20240626 | 140400 | 1980981750 | 2445 | 2440 | 2445 | 2430 | 361 |
| 307 | 20240626 | 140300 | 1980103960 | 2440 | 2440 | 2440 | 2440 | 350 |
| 308 | 20240626 | 140200 | 1979249960 | 2450 | 2450 | 2450 | 2450 | 0 |
| 309 | 20240626 | 140100 | 1979249960 | 2450 | 2450 | 2450 | 2450 | 208 |
| 310 | 20240626 | 140000 | 1978740360 | 2450 | 2465 | 2465 | 2450 | 7181 |
| 311 | 20240626 | 135900 | 1961095525 | 2470 | 2470 | 2470 | 2470 | 1 |
| 312 | 20240626 | 135800 | 1961093055 | 2465 | 2470 | 2470 | 2465 | 877 |
| 313 | 20240626 | 135700 | 1958931115 | 2465 | 2465 | 2465 | 2465 | 1033 |
| 314 | 20240626 | 135600 | 1956384770 | 2460 | 2460 | 2460 | 2460 | 4 |
| 315 | 20240626 | 135500 | 1956374930 | 2460 | 2460 | 2460 | 2460 | 0 |
| 316 | 20240626 | 135400 | 1956374930 | 2460 | 2460 | 2460 | 2460 | 0 |
| 317 | 20240626 | 135300 | 1956374930 | 2460 | 2465 | 2465 | 2460 | 102 |
| 318 | 20240626 | 135200 | 1956123560 | 2460 | 2460 | 2460 | 2460 | 0 |
| 319 | 20240626 | 135100 | 1956123560 | 2460 | 2460 | 2460 | 2460 | 1 |
| 320 | 20240626 | 135000 | 1956121100 | 2460 | 2460 | 2460 | 2460 | 0 |
| 321 | 20240626 | 134900 | 1956121100 | 2460 | 2460 | 2465 | 2460 | 4 |
| 322 | 20240626 | 134800 | 1956111255 | 2470 | 2470 | 2470 | 2470 | 0 |
| 323 | 20240626 | 134700 | 1956111255 | 2470 | 2470 | 2470 | 2470 | 0 |
| 324 | 20240626 | 134600 | 1956111255 | 2470 | 2465 | 2470 | 2455 | 609 |
| 325 | 20240626 | 134500 | 1954610565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 326 | 20240626 | 134400 | 1954610565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 327 | 20240626 | 134300 | 1954610565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 328 | 20240626 | 134200 | 1954610565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 329 | 20240626 | 134100 | 1954610565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 330 | 20240626 | 134000 | 1954610565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 331 | 20240626 | 133900 | 1954610565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 332 | 20240626 | 133800 | 1954610565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 333 | 20240626 | 133700 | 1954610565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 334 | 20240626 | 133600 | 1954610565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 335 | 20240626 | 133500 | 1954610565 | 2470 | 2460 | 2470 | 2460 | 600 |
| 336 | 20240626 | 133400 | 1953129765 | 2475 | 2475 | 2475 | 2475 | 0 |
| 337 | 20240626 | 133300 | 1953129765 | 2475 | 2475 | 2475 | 2475 | 0 |
| 338 | 20240626 | 133200 | 1953129765 | 2475 | 2470 | 2475 | 2450 | 611 |
| 339 | 20240626 | 133100 | 1951629900 | 2470 | 2470 | 2470 | 2470 | 1000 |
| 340 | 20240626 | 133000 | 1949159900 | 2465 | 2440 | 2465 | 2430 | 7644 |
| 341 | 20240626 | 132900 | 1930579965 | 2440 | 2460 | 2460 | 2440 | 12642 |
| 342 | 20240626 | 132800 | 1899651855 | 2460 | 2460 | 2460 | 2460 | 580 |
| 343 | 20240626 | 132700 | 1898225055 | 2465 | 2465 | 2465 | 2465 | 211 |
| 344 | 20240626 | 132600 | 1897704940 | 2470 | 2470 | 2470 | 2470 | 20 |
| 345 | 20240626 | 132500 | 1897655540 | 2470 | 2470 | 2470 | 2470 | 300 |
| 346 | 20240626 | 132400 | 1896914540 | 2470 | 2465 | 2470 | 2465 | 8 |
| 347 | 20240626 | 132300 | 1896894790 | 2465 | 2465 | 2465 | 2465 | 0 |
| 348 | 20240626 | 132200 | 1896894790 | 2465 | 2465 | 2465 | 2465 | 300 |
| 349 | 20240626 | 132100 | 1896155290 | 2465 | 2465 | 2465 | 2465 | 0 |
| 350 | 20240626 | 132000 | 1896155290 | 2465 | 2465 | 2465 | 2465 | 0 |
| 351 | 20240626 | 131900 | 1896155290 | 2465 | 2465 | 2465 | 2465 | 963 |
| 352 | 20240626 | 131800 | 1893781495 | 2480 | 2480 | 2480 | 2465 | 12008 |
| 353 | 20240626 | 131700 | 1864133180 | 2485 | 2485 | 2485 | 2485 | 0 |
| 354 | 20240626 | 131600 | 1864133180 | 2485 | 2485 | 2485 | 2485 | 0 |
| 355 | 20240626 | 131500 | 1864133180 | 2485 | 2485 | 2485 | 2485 | 222 |
| 356 | 20240626 | 131400 | 1863581510 | 2485 | 2480 | 2485 | 2480 | 5 |
| 357 | 20240626 | 131300 | 1863569095 | 2480 | 2480 | 2480 | 2480 | 0 |
| 358 | 20240626 | 131200 | 1863569095 | 2480 | 2480 | 2480 | 2480 | 101 |
| 359 | 20240626 | 131100 | 1863318615 | 2485 | 2485 | 2485 | 2485 | 40 |
| 360 | 20240626 | 131000 | 1863219215 | 2485 | 2485 | 2485 | 2485 | 649 |
| 361 | 20240626 | 130900 | 1861606450 | 2485 | 2485 | 2485 | 2485 | 0 |
| 362 | 20240626 | 130800 | 1861606450 | 2485 | 2485 | 2485 | 2485 | 0 |
| 363 | 20240626 | 130700 | 1861606450 | 2485 | 2485 | 2485 | 2485 | 0 |
| 364 | 20240626 | 130600 | 1861606450 | 2485 | 2485 | 2485 | 2485 | 0 |
| 365 | 20240626 | 130500 | 1861606450 | 2485 | 2485 | 2485 | 2485 | 0 |
| 366 | 20240626 | 130400 | 1861606450 | 2485 | 2485 | 2485 | 2485 | 0 |
| 367 | 20240626 | 130300 | 1861606450 | 2485 | 2485 | 2485 | 2485 | 3 |
| 368 | 20240626 | 130200 | 1861598995 | 2490 | 2490 | 2490 | 2490 | 0 |
| 369 | 20240626 | 130100 | 1861598995 | 2490 | 2490 | 2490 | 2490 | 0 |
| 370 | 20240626 | 130000 | 1861598995 | 2490 | 2490 | 2490 | 2490 | 100 |
| 371 | 20240626 | 125900 | 1861349995 | 2490 | 2490 | 2490 | 2490 | 0 |
| 372 | 20240626 | 125800 | 1861349995 | 2490 | 2490 | 2490 | 2490 | 3 |
| 373 | 20240626 | 125700 | 1861342525 | 2490 | 2490 | 2490 | 2490 | 0 |
| 374 | 20240626 | 125600 | 1861342525 | 2490 | 2490 | 2490 | 2490 | 0 |
| 375 | 20240626 | 125500 | 1861342525 | 2490 | 2490 | 2490 | 2490 | 0 |
| 376 | 20240626 | 125400 | 1861342525 | 2490 | 2490 | 2490 | 2490 | 0 |
| 377 | 20240626 | 125300 | 1861342525 | 2490 | 2490 | 2490 | 2490 | 1 |
| 378 | 20240626 | 125200 | 1861340035 | 2485 | 2485 | 2485 | 2485 | 0 |
| 379 | 20240626 | 125100 | 1861340035 | 2485 | 2485 | 2485 | 2485 | 600 |
| 380 | 20240626 | 125000 | 1859849035 | 2485 | 2490 | 2490 | 2485 | 168 |
| 381 | 20240626 | 124900 | 1859431205 | 2490 | 2490 | 2490 | 2490 | 0 |
| 382 | 20240626 | 124800 | 1859431205 | 2490 | 2490 | 2490 | 2490 | 200 |
| 383 | 20240626 | 124700 | 1858933205 | 2495 | 2495 | 2495 | 2495 | 40 |
| 384 | 20240626 | 124600 | 1858833405 | 2495 | 2495 | 2495 | 2495 | 0 |
| 385 | 20240626 | 124500 | 1858833405 | 2495 | 2495 | 2495 | 2495 | 0 |
| 386 | 20240626 | 124400 | 1858833405 | 2495 | 2500 | 2500 | 2495 | 222 |
| 387 | 20240626 | 124300 | 1858279405 | 2505 | 2505 | 2505 | 2505 | 42 |
| 388 | 20240626 | 124200 | 1858174195 | 2500 | 2500 | 2500 | 2500 | 5 |
| 389 | 20240626 | 124100 | 1858161695 | 2495 | 2490 | 2495 | 2490 | 157 |
| 390 | 20240626 | 124000 | 1857770755 | 2500 | 2500 | 2500 | 2500 | 136 |
| 391 | 20240626 | 123900 | 1857430755 | 2500 | 2500 | 2500 | 2500 | 867 |
| 392 | 20240626 | 123800 | 1855263255 | 2500 | 2500 | 2500 | 2500 | 135 |
| 393 | 20240626 | 123700 | 1854925755 | 2500 | 2500 | 2500 | 2500 | 0 |
| 394 | 20240626 | 123600 | 1854925755 | 2500 | 2505 | 2505 | 2500 | 80 |
| 395 | 20240626 | 123500 | 1854725745 | 2525 | 2525 | 2525 | 2525 | 0 |
| 396 | 20240626 | 123400 | 1854725745 | 2525 | 2525 | 2525 | 2525 | 0 |
| 397 | 20240626 | 123300 | 1854725745 | 2525 | 2525 | 2525 | 2525 | 1 |
| 398 | 20240626 | 123200 | 1854723220 | 2525 | 2525 | 2525 | 2525 | 0 |
| 399 | 20240626 | 123100 | 1854723220 | 2525 | 2525 | 2525 | 2525 | 0 |
| 400 | 20240626 | 123000 | 1854723220 | 2525 | 2520 | 2525 | 2520 | 6700 |
| 401 | 20240626 | 122900 | 1837806255 | 2520 | 2520 | 2520 | 2520 | 0 |
| 402 | 20240626 | 122800 | 1837806255 | 2520 | 2520 | 2520 | 2520 | 0 |
| 403 | 20240626 | 122700 | 1837806255 | 2520 | 2520 | 2520 | 2520 | 300 |
| 404 | 20240626 | 122600 | 1837050255 | 2520 | 2520 | 2520 | 2520 | 1 |
| 405 | 20240626 | 122500 | 1837047735 | 2505 | 2485 | 2505 | 2485 | 5536 |
| 406 | 20240626 | 122400 | 1823207810 | 2485 | 2485 | 2485 | 2485 | 100 |
| 407 | 20240626 | 122300 | 1822959310 | 2475 | 2465 | 2475 | 2465 | 269 |
| 408 | 20240626 | 122200 | 1822295215 | 2465 | 2455 | 2465 | 2455 | 846 |
| 409 | 20240626 | 122100 | 1820212925 | 2455 | 2455 | 2455 | 2455 | 1 |
| 410 | 20240626 | 122000 | 1820210470 | 2450 | 2450 | 2450 | 2450 | 200 |
| 411 | 20240626 | 121900 | 1819720470 | 2450 | 2450 | 2450 | 2450 | 282 |
| 412 | 20240626 | 121800 | 1819029570 | 2450 | 2450 | 2450 | 2450 | 0 |
| 413 | 20240626 | 121700 | 1819029570 | 2450 | 2450 | 2450 | 2450 | 302 |
| 414 | 20240626 | 121600 | 1818289670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 415 | 20240626 | 121500 | 1818289670 | 2460 | 2460 | 2460 | 2460 | 4 |
| 416 | 20240626 | 121400 | 1818279830 | 2460 | 2460 | 2460 | 2460 | 303 |
| 417 | 20240626 | 121300 | 1817534450 | 2435 | 2445 | 2445 | 2435 | 400 |
| 418 | 20240626 | 121200 | 1816560140 | 2435 | 2410 | 2445 | 2410 | 2368 |
| 419 | 20240626 | 121100 | 1810796840 | 2435 | 2415 | 2435 | 2410 | 1656 |
| 420 | 20240626 | 121000 | 1806802175 | 2410 | 2425 | 2430 | 2410 | 1164 |
| 421 | 20240626 | 120900 | 1803991255 | 2425 | 2450 | 2450 | 2420 | 2361 |
| 422 | 20240626 | 120800 | 1798246670 | 2450 | 2455 | 2455 | 2450 | 431 |
| 423 | 20240626 | 120700 | 1797190015 | 2455 | 2455 | 2455 | 2455 | 62 |
| 424 | 20240626 | 120600 | 1797037805 | 2460 | 2460 | 2460 | 2460 | 0 |
| 425 | 20240626 | 120500 | 1797037805 | 2460 | 2460 | 2460 | 2460 | 0 |
| 426 | 20240626 | 120400 | 1797037805 | 2460 | 2460 | 2460 | 2460 | 491 |
| 427 | 20240626 | 120300 | 1795829945 | 2460 | 2460 | 2460 | 2460 | 210 |
| 428 | 20240626 | 120200 | 1795313345 | 2465 | 2465 | 2465 | 2465 | 3 |
| 429 | 20240626 | 120100 | 1795305950 | 2465 | 2475 | 2475 | 2465 | 6470 |
| 430 | 20240626 | 120000 | 1779324460 | 2480 | 2480 | 2480 | 2480 | 1 |
| 431 | 20240626 | 115900 | 1779321980 | 2475 | 2480 | 2480 | 2475 | 622 |
| 432 | 20240626 | 115800 | 1777780585 | 2475 | 2470 | 2475 | 2470 | 302 |
| 433 | 20240626 | 115700 | 1777034635 | 2470 | 2485 | 2485 | 2470 | 8210 |
| 434 | 20240626 | 115600 | 1756734190 | 2490 | 2495 | 2495 | 2490 | 125 |
| 435 | 20240626 | 115500 | 1756422815 | 2495 | 2495 | 2495 | 2495 | 3 |
| 436 | 20240626 | 115400 | 1756415330 | 2500 | 2500 | 2500 | 2500 | 0 |
| 437 | 20240626 | 115300 | 1756415330 | 2500 | 2500 | 2500 | 2500 | 154 |
| 438 | 20240626 | 115200 | 1756030330 | 2500 | 2510 | 2510 | 2500 | 1800 |
| 439 | 20240626 | 115100 | 1751528180 | 2515 | 2515 | 2515 | 2510 | 403 |
| 440 | 20240626 | 115000 | 1750516255 | 2520 | 2520 | 2520 | 2520 | 10 |
| 441 | 20240626 | 114900 | 1750491055 | 2515 | 2515 | 2515 | 2515 | 13 |
| 442 | 20240626 | 114800 | 1750458360 | 2520 | 2525 | 2525 | 2520 | 1304 |
| 443 | 20240626 | 114700 | 1747166225 | 2525 | 2525 | 2525 | 2525 | 0 |
| 444 | 20240626 | 114600 | 1747166225 | 2525 | 2525 | 2525 | 2525 | 0 |
| 445 | 20240626 | 114500 | 1747166225 | 2525 | 2525 | 2525 | 2525 | 0 |
| 446 | 20240626 | 114400 | 1747166225 | 2525 | 2525 | 2525 | 2525 | 0 |
| 447 | 20240626 | 114300 | 1747166225 | 2525 | 2525 | 2525 | 2525 | 6 |
| 448 | 20240626 | 114200 | 1747151075 | 2520 | 2520 | 2520 | 2520 | 0 |
| 449 | 20240626 | 114100 | 1747151075 | 2520 | 2525 | 2525 | 2520 | 42 |
| 450 | 20240626 | 114000 | 1747045225 | 2525 | 2525 | 2525 | 2525 | 4 |
| 451 | 20240626 | 113900 | 1747035125 | 2525 | 2525 | 2525 | 2525 | 1 |
| 452 | 20240626 | 113800 | 1747032600 | 2530 | 2530 | 2530 | 2530 | 0 |
| 453 | 20240626 | 113700 | 1747032600 | 2530 | 2530 | 2530 | 2530 | 0 |
| 454 | 20240626 | 113600 | 1747032600 | 2530 | 2530 | 2530 | 2530 | 0 |
| 455 | 20240626 | 113500 | 1747032600 | 2530 | 2530 | 2530 | 2530 | 3 |
| 456 | 20240626 | 113400 | 1747025010 | 2525 | 2525 | 2525 | 2525 | 2 |
| 457 | 20240626 | 113300 | 1747019960 | 2510 | 2525 | 2525 | 2510 | 413 |
| 458 | 20240626 | 113200 | 1745982925 | 2525 | 2525 | 2525 | 2525 | 19 |
| 459 | 20240626 | 113100 | 1745934950 | 2530 | 2530 | 2530 | 2530 | 29 |
| 460 | 20240626 | 113000 | 1745861580 | 2530 | 2530 | 2530 | 2530 | 3 |
| 461 | 20240626 | 112900 | 1745853990 | 2540 | 2540 | 2540 | 2540 | 0 |
| 462 | 20240626 | 112800 | 1745853990 | 2540 | 2540 | 2540 | 2540 | 0 |
| 463 | 20240626 | 112700 | 1745853990 | 2540 | 2540 | 2540 | 2540 | 23 |
| 464 | 20240626 | 112600 | 1745795570 | 2540 | 2535 | 2540 | 2535 | 6 |
| 465 | 20240626 | 112500 | 1745780345 | 2530 | 2530 | 2530 | 2530 | 0 |
| 466 | 20240626 | 112400 | 1745780345 | 2530 | 2530 | 2530 | 2530 | 0 |
| 467 | 20240626 | 112300 | 1745780345 | 2530 | 2530 | 2530 | 2530 | 240 |
| 468 | 20240626 | 112200 | 1745173145 | 2530 | 2530 | 2530 | 2530 | 0 |
| 469 | 20240626 | 112100 | 1745173145 | 2530 | 2530 | 2540 | 2530 | 51 |
| 470 | 20240626 | 112000 | 1745044025 | 2525 | 2535 | 2535 | 2525 | 102 |
| 471 | 20240626 | 111900 | 1744785815 | 2540 | 2540 | 2550 | 2540 | 103 |
| 472 | 20240626 | 111800 | 1744524185 | 2550 | 2545 | 2550 | 2545 | 2058 |
| 473 | 20240626 | 111700 | 1739286570 | 2545 | 2545 | 2545 | 2545 | 41 |
| 474 | 20240626 | 111600 | 1739182225 | 2550 | 2545 | 2550 | 2545 | 3699 |
| 475 | 20240626 | 111500 | 1729758630 | 2540 | 2540 | 2540 | 2540 | 0 |
| 476 | 20240626 | 111400 | 1729758630 | 2540 | 2540 | 2540 | 2540 | 151 |
| 477 | 20240626 | 111300 | 1729375090 | 2540 | 2530 | 2540 | 2530 | 246 |
| 478 | 20240626 | 111200 | 1728750610 | 2530 | 2520 | 2530 | 2520 | 1186 |
| 479 | 20240626 | 111100 | 1725750060 | 2530 | 2530 | 2530 | 2530 | 0 |
| 480 | 20240626 | 111000 | 1725750060 | 2530 | 2530 | 2530 | 2530 | 0 |
| 481 | 20240626 | 110900 | 1725750060 | 2530 | 2530 | 2530 | 2530 | 0 |
| 482 | 20240626 | 110800 | 1725750060 | 2530 | 2530 | 2530 | 2530 | 0 |
| 483 | 20240626 | 110700 | 1725750060 | 2530 | 2530 | 2530 | 2530 | 13 |
| 484 | 20240626 | 110600 | 1725717170 | 2535 | 2510 | 2535 | 2510 | 40 |
| 485 | 20240626 | 110500 | 1725616270 | 2550 | 2515 | 2550 | 2505 | 7301 |
| 486 | 20240626 | 110400 | 1707063060 | 2520 | 2515 | 2520 | 2515 | 5 |
| 487 | 20240626 | 110300 | 1707050465 | 2505 | 2505 | 2505 | 2505 | 11 |
| 488 | 20240626 | 110200 | 1707022910 | 2505 | 2530 | 2555 | 2505 | 4946 |
| 489 | 20240626 | 110100 | 1694564145 | 2535 | 2535 | 2535 | 2535 | 226 |
| 490 | 20240626 | 110000 | 1693991235 | 2520 | 2540 | 2540 | 2520 | 3031 |
| 491 | 20240626 | 105900 | 1686348950 | 2540 | 2530 | 2540 | 2525 | 3281 |
| 492 | 20240626 | 105800 | 1678042190 | 2535 | 2555 | 2555 | 2535 | 471 |
| 493 | 20240626 | 105700 | 1676845325 | 2540 | 2545 | 2545 | 2540 | 1580 |
| 494 | 20240626 | 105600 | 1672829710 | 2545 | 2545 | 2545 | 2545 | 0 |
| 495 | 20240626 | 105500 | 1672829710 | 2545 | 2555 | 2560 | 2545 | 13 |
| 496 | 20240626 | 105400 | 1672796485 | 2540 | 2570 | 2575 | 2540 | 109 |
| 497 | 20240626 | 105300 | 1672516170 | 2575 | 2550 | 2585 | 2550 | 5444 |
| 498 | 20240626 | 105200 | 1658525145 | 2550 | 2535 | 2555 | 2535 | 461 |
| 499 | 20240626 | 105100 | 1657349190 | 2520 | 2515 | 2530 | 2515 | 2298 |
| 500 | 20240626 | 105000 | 1651558220 | 2515 | 2590 | 2590 | 2510 | 2248 |
| 501 | 20240626 | 104900 | 1645777430 | 2550 | 2550 | 2550 | 2550 | 0 |
| 502 | 20240626 | 104800 | 1645777430 | 2550 | 2545 | 2550 | 2545 | 4852 |
| 503 | 20240626 | 104700 | 1633413275 | 2545 | 2475 | 2545 | 2475 | 21036 |
| 504 | 20240626 | 104600 | 1580323745 | 2475 | 2475 | 2475 | 2475 | 173 |
| 505 | 20240626 | 104500 | 1579895570 | 2475 | 2475 | 2475 | 2475 | 15 |
| 506 | 20240626 | 104400 | 1579858445 | 2475 | 2475 | 2480 | 2475 | 16 |
| 507 | 20240626 | 104300 | 1579818840 | 2480 | 2480 | 2480 | 2480 | 6 |
| 508 | 20240626 | 104200 | 1579803960 | 2480 | 2470 | 2480 | 2470 | 200 |
| 509 | 20240626 | 104100 | 1579308210 | 2465 | 2470 | 2470 | 2465 | 2301 |
| 510 | 20240626 | 104000 | 1573636240 | 2465 | 2465 | 2465 | 2465 | 3500 |
| 511 | 20240626 | 103900 | 1565008740 | 2460 | 2460 | 2460 | 2455 | 991 |
| 512 | 20240626 | 103800 | 1562574130 | 2465 | 2465 | 2465 | 2465 | 201 |
| 513 | 20240626 | 103700 | 1562078665 | 2465 | 2465 | 2465 | 2465 | 0 |
| 514 | 20240626 | 103600 | 1562078665 | 2465 | 2470 | 2485 | 2460 | 1221 |
| 515 | 20240626 | 103500 | 1559068575 | 2485 | 2485 | 2485 | 2485 | 0 |
| 516 | 20240626 | 103400 | 1559068575 | 2485 | 2485 | 2485 | 2485 | 191 |
| 517 | 20240626 | 103300 | 1558593940 | 2485 | 2485 | 2485 | 2470 | 4771 |
| 518 | 20240626 | 103200 | 1546805540 | 2495 | 2495 | 2495 | 2495 | 0 |
| 519 | 20240626 | 103100 | 1546805540 | 2495 | 2500 | 2505 | 2465 | 1700 |
| 520 | 20240626 | 103000 | 1542596440 | 2525 | 2485 | 2530 | 2485 | 3598 |
| 521 | 20240626 | 102900 | 1533544070 | 2480 | 2490 | 2490 | 2480 | 2739 |
| 522 | 20240626 | 102800 | 1526735250 | 2490 | 2485 | 2500 | 2485 | 687 |
| 523 | 20240626 | 102700 | 1525019420 | 2495 | 2470 | 2495 | 2460 | 1849 |
| 524 | 20240626 | 102600 | 1520454875 | 2495 | 2485 | 2495 | 2485 | 844 |
| 525 | 20240626 | 102500 | 1518349715 | 2480 | 2480 | 2480 | 2450 | 3120 |
| 526 | 20240626 | 102400 | 1510616990 | 2485 | 2500 | 2505 | 2485 | 6374 |
| 527 | 20240626 | 102300 | 1494736195 | 2500 | 2490 | 2515 | 2490 | 3013 |
| 528 | 20240626 | 102200 | 1487211320 | 2490 | 2500 | 2505 | 2480 | 2429 |
| 529 | 20240626 | 102100 | 1481161625 | 2495 | 2475 | 2500 | 2475 | 1425 |
| 530 | 20240626 | 102000 | 1477614800 | 2480 | 2450 | 2480 | 2445 | 6971 |
| 531 | 20240626 | 101900 | 1460452580 | 2450 | 2415 | 2450 | 2410 | 7165 |
| 532 | 20240626 | 101800 | 1443031735 | 2415 | 2415 | 2415 | 2415 | 62 |
| 533 | 20240626 | 101700 | 1442882005 | 2420 | 2420 | 2420 | 2420 | 0 |
| 534 | 20240626 | 101600 | 1442882005 | 2420 | 2420 | 2420 | 2420 | 0 |
| 535 | 20240626 | 101500 | 1442882005 | 2420 | 2415 | 2420 | 2415 | 1000 |
| 536 | 20240626 | 101400 | 1440464100 | 2390 | 2415 | 2420 | 2390 | 1664 |
| 537 | 20240626 | 101300 | 1436464110 | 2415 | 2400 | 2415 | 2400 | 1197 |
| 538 | 20240626 | 101200 | 1433574150 | 2400 | 2405 | 2405 | 2395 | 3002 |
| 539 | 20240626 | 101100 | 1426372230 | 2400 | 2405 | 2410 | 2400 | 1645 |
| 540 | 20240626 | 101000 | 1422410815 | 2405 | 2400 | 2405 | 2400 | 2307 |
| 541 | 20240626 | 100900 | 1416862585 | 2405 | 2400 | 2405 | 2400 | 3786 |
| 542 | 20240626 | 100800 | 1407760790 | 2400 | 2405 | 2405 | 2395 | 629 |
| 543 | 20240626 | 100700 | 1406252215 | 2400 | 2395 | 2400 | 2395 | 5103 |
| 544 | 20240626 | 100600 | 1394008030 | 2395 | 2380 | 2395 | 2380 | 590 |
| 545 | 20240626 | 100500 | 1392601300 | 2375 | 2375 | 2375 | 2375 | 700 |
| 546 | 20240626 | 100400 | 1390938800 | 2375 | 2370 | 2380 | 2360 | 544 |
| 547 | 20240626 | 100300 | 1389647225 | 2370 | 2370 | 2380 | 2355 | 1084 |
| 548 | 20240626 | 100200 | 1387082655 | 2380 | 2380 | 2390 | 2380 | 421 |
| 549 | 20240626 | 100100 | 1386080475 | 2360 | 2350 | 2395 | 2330 | 7334 |
| 550 | 20240626 | 100000 | 1368886240 | 2350 | 2380 | 2380 | 2350 | 17447 |
| 551 | 20240626 | 095900 | 1327825990 | 2390 | 2395 | 2395 | 2390 | 2 |
| 552 | 20240626 | 095800 | 1327821205 | 2400 | 2390 | 2400 | 2380 | 2267 |
| 553 | 20240626 | 095700 | 1322409125 | 2390 | 2430 | 2430 | 2390 | 9117 |
| 554 | 20240626 | 095600 | 1300401755 | 2420 | 2415 | 2430 | 2405 | 2660 |
| 555 | 20240626 | 095500 | 1293962030 | 2405 | 2400 | 2420 | 2400 | 880 |
| 556 | 20240626 | 095400 | 1291846110 | 2400 | 2450 | 2450 | 2400 | 1021 |
| 557 | 20240626 | 095300 | 1289393655 | 2445 | 2370 | 2445 | 2365 | 12900 |
| 558 | 20240626 | 095200 | 1258269840 | 2370 | 2390 | 2390 | 2365 | 1665 |
| 559 | 20240626 | 095100 | 1254316825 | 2395 | 2365 | 2395 | 2350 | 2387 |
| 560 | 20240626 | 095000 | 1248685990 | 2365 | 2370 | 2385 | 2350 | 3927 |
| 561 | 20240626 | 094900 | 1239414420 | 2370 | 2385 | 2385 | 2365 | 6027 |
| 562 | 20240626 | 094800 | 1225113585 | 2385 | 2385 | 2385 | 2380 | 2498 |
| 563 | 20240626 | 094700 | 1219163450 | 2385 | 2385 | 2400 | 2365 | 3526 |
| 564 | 20240626 | 094600 | 1210742695 | 2370 | 2360 | 2380 | 2360 | 5977 |
| 565 | 20240626 | 094500 | 1196577075 | 2360 | 2370 | 2375 | 2360 | 2886 |
| 566 | 20240626 | 094400 | 1189741575 | 2365 | 2360 | 2375 | 2355 | 3817 |
| 567 | 20240626 | 094300 | 1180723910 | 2360 | 2355 | 2360 | 2340 | 3847 |
| 568 | 20240626 | 094200 | 1171676590 | 2355 | 2375 | 2375 | 2340 | 4961 |
| 569 | 20240626 | 094100 | 1159989790 | 2375 | 2350 | 2400 | 2335 | 10960 |
| 570 | 20240626 | 094000 | 1134187255 | 2350 | 2380 | 2380 | 2330 | 9013 |
| 571 | 20240626 | 093900 | 1112960010 | 2390 | 2340 | 2415 | 2340 | 18540 |
| 572 | 20240626 | 093800 | 1069003210 | 2340 | 2315 | 2350 | 2315 | 21641 |
| 573 | 20240626 | 093700 | 1018337300 | 2340 | 2275 | 2340 | 2265 | 25422 |
| 574 | 20240626 | 093600 | 959594785 | 2280 | 2245 | 2280 | 2240 | 6590 |
| 575 | 20240626 | 093500 | 944714355 | 2230 | 2250 | 2250 | 2210 | 18768 |
| 576 | 20240626 | 093400 | 902865055 | 2245 | 2215 | 2260 | 2215 | 13250 |
| 577 | 20240626 | 093300 | 873201700 | 2220 | 2230 | 2240 | 2190 | 28274 |
| 578 | 20240626 | 093200 | 810739060 | 2230 | 2225 | 2230 | 2180 | 36230 |
| 579 | 20240626 | 093100 | 730893170 | 2230 | 2185 | 2240 | 2175 | 38027 |
| 580 | 20240626 | 093000 | 646918565 | 2185 | 2315 | 2315 | 2180 | 47757 |
| 581 | 20240626 | 092900 | 539588480 | 2315 | 2315 | 2340 | 2305 | 10181 |
| 582 | 20240626 | 092800 | 515965380 | 2315 | 2270 | 2325 | 2270 | 12198 |
| 583 | 20240626 | 092700 | 487939805 | 2260 | 2300 | 2355 | 2255 | 21602 |
| 584 | 20240626 | 092600 | 438245050 | 2285 | 2350 | 2355 | 2285 | 11881 |
| 585 | 20240626 | 092500 | 410691695 | 2355 | 2405 | 2405 | 2325 | 13876 |
| 586 | 20240626 | 092400 | 377966045 | 2395 | 2315 | 2440 | 2315 | 37874 |
| 587 | 20240626 | 092300 | 287526010 | 2305 | 2320 | 2370 | 2305 | 35077 |
| 588 | 20240626 | 092200 | 205814285 | 2405 | 2405 | 2405 | 2405 | 0 |
| 589 | 20240626 | 092100 | 205814285 | 2405 | 2570 | 2575 | 2405 | 12124 |
| 590 | 20240626 | 092000 | 175766755 | 2570 | 2590 | 2590 | 2535 | 13291 |
| 591 | 20240626 | 091900 | 141757740 | 2590 | 2610 | 2610 | 2580 | 2131 |
| 592 | 20240626 | 091800 | 136233410 | 2635 | 2610 | 2635 | 2610 | 209 |
| 593 | 20240626 | 091700 | 135684210 | 2610 | 2615 | 2615 | 2595 | 3278 |
| 594 | 20240626 | 091600 | 127153575 | 2620 | 2635 | 2635 | 2620 | 16 |
| 595 | 20240626 | 091500 | 127111640 | 2635 | 2620 | 2635 | 2610 | 633 |
| 596 | 20240626 | 091400 | 125455575 | 2635 | 2635 | 2635 | 2635 | 0 |
| 597 | 20240626 | 091300 | 125455575 | 2635 | 2620 | 2635 | 2620 | 691 |
| 598 | 20240626 | 091200 | 123643640 | 2620 | 2625 | 2635 | 2620 | 512 |
| 599 | 20240626 | 091100 | 122302130 | 2630 | 2635 | 2635 | 2625 | 2510 |
| 600 | 20240626 | 091000 | 115711870 | 2630 | 2635 | 2635 | 2630 | 2000 |
| 601 | 20240626 | 090900 | 110451805 | 2655 | 2660 | 2660 | 2635 | 2002 |
| 602 | 20240626 | 090800 | 105169875 | 2645 | 2640 | 2655 | 2635 | 504 |
| 603 | 20240626 | 090700 | 103838855 | 2660 | 2660 | 2660 | 2660 | 11 |
| 604 | 20240626 | 090600 | 103809595 | 2660 | 2645 | 2660 | 2645 | 503 |
| 605 | 20240626 | 090500 | 102479130 | 2625 | 2620 | 2645 | 2620 | 2919 |
| 606 | 20240626 | 090400 | 94818940 | 2650 | 2640 | 2650 | 2625 | 5447 |
| 607 | 20240626 | 090300 | 80475115 | 2640 | 2645 | 2650 | 2640 | 3527 |
| 608 | 20240626 | 090200 | 71147630 | 2635 | 2635 | 2635 | 2635 | 319 |
| 609 | 20240626 | 090100 | 70307065 | 2625 | 2675 | 2675 | 2615 | 21907 |
| 610 | 20240626 | 090000 | 12196430 | 2680 | 2670 | 2730 | 2670 | 3553 |