30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 191000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 7286 |
| 3 | 20240626 | 190900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 4 | 20240626 | 190800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 5 | 20240626 | 190700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 6 | 20240626 | 190600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 7 | 20240626 | 190500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 8 | 20240626 | 190400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 9 | 20240626 | 190300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 10 | 20240626 | 190200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 11 | 20240626 | 190100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 12 | 20240626 | 190000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 13 | 20240626 | 185900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 14 | 20240626 | 185800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 15 | 20240626 | 185700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 16 | 20240626 | 185600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 17 | 20240626 | 185500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 18 | 20240626 | 185400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 19 | 20240626 | 185300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 20 | 20240626 | 185200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 21 | 20240626 | 185100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 22 | 20240626 | 185000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 23 | 20240626 | 184900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 24 | 20240626 | 184800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 25 | 20240626 | 184700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 26 | 20240626 | 184600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 27 | 20240626 | 184500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 28 | 20240626 | 184400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 29 | 20240626 | 184300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 30 | 20240626 | 184200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 31 | 20240626 | 184100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 32 | 20240626 | 184000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 7286 |
| 33 | 20240626 | 183900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 34 | 20240626 | 183800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 35 | 20240626 | 183700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 36 | 20240626 | 183600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 37 | 20240626 | 183500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 38 | 20240626 | 183400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 39 | 20240626 | 183300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 40 | 20240626 | 183200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 41 | 20240626 | 183100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 42 | 20240626 | 183000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 43 | 20240626 | 182900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 44 | 20240626 | 182800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 45 | 20240626 | 182700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 46 | 20240626 | 182600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 47 | 20240626 | 182500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 48 | 20240626 | 182400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 49 | 20240626 | 182300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 50 | 20240626 | 182200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 51 | 20240626 | 182100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 52 | 20240626 | 182000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 53 | 20240626 | 181900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 54 | 20240626 | 181800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 55 | 20240626 | 181700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 56 | 20240626 | 181600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 57 | 20240626 | 181500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 58 | 20240626 | 181400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 59 | 20240626 | 181300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 60 | 20240626 | 181200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 61 | 20240626 | 181100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 62 | 20240626 | 181000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 7286 |
| 63 | 20240626 | 180900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 64 | 20240626 | 180800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 65 | 20240626 | 180700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 66 | 20240626 | 180600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 67 | 20240626 | 180500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 68 | 20240626 | 180400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 69 | 20240626 | 180300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 70 | 20240626 | 180200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 71 | 20240626 | 180100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 72 | 20240626 | 180000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 73 | 20240626 | 175900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 74 | 20240626 | 175800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 75 | 20240626 | 175700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 76 | 20240626 | 175600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 77 | 20240626 | 175500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 78 | 20240626 | 175400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 79 | 20240626 | 175300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 80 | 20240626 | 175200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 81 | 20240626 | 175100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 82 | 20240626 | 175000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 83 | 20240626 | 174900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 84 | 20240626 | 174800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 85 | 20240626 | 174700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 86 | 20240626 | 174600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 87 | 20240626 | 174500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 88 | 20240626 | 174400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 89 | 20240626 | 174300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 90 | 20240626 | 174200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 91 | 20240626 | 174100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 92 | 20240626 | 174000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 7286 |
| 93 | 20240626 | 173900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 94 | 20240626 | 173800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 95 | 20240626 | 173700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 96 | 20240626 | 173600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 97 | 20240626 | 173500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 98 | 20240626 | 173400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 99 | 20240626 | 173300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 100 | 20240626 | 173200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 101 | 20240626 | 173100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 102 | 20240626 | 173000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 103 | 20240626 | 172900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 104 | 20240626 | 172800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 105 | 20240626 | 172700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 106 | 20240626 | 172600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 107 | 20240626 | 172500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 108 | 20240626 | 172400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 109 | 20240626 | 172300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 110 | 20240626 | 172200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 111 | 20240626 | 172100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 112 | 20240626 | 172000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 113 | 20240626 | 171900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 114 | 20240626 | 171800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 115 | 20240626 | 171700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 116 | 20240626 | 171600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 117 | 20240626 | 171500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 118 | 20240626 | 171400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 119 | 20240626 | 171300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 120 | 20240626 | 171200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 121 | 20240626 | 171100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 122 | 20240626 | 171000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 7286 |
| 123 | 20240626 | 170900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 124 | 20240626 | 170800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 125 | 20240626 | 170700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 126 | 20240626 | 170600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 127 | 20240626 | 170500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 128 | 20240626 | 170400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 129 | 20240626 | 170300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 130 | 20240626 | 170200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 131 | 20240626 | 170100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 132 | 20240626 | 170000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 133 | 20240626 | 165900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 134 | 20240626 | 165800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 135 | 20240626 | 165700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 136 | 20240626 | 165600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 137 | 20240626 | 165500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 138 | 20240626 | 165400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 139 | 20240626 | 165300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 140 | 20240626 | 165200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 141 | 20240626 | 165100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 142 | 20240626 | 165000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 143 | 20240626 | 164900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 144 | 20240626 | 164800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 145 | 20240626 | 164700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 146 | 20240626 | 164600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 147 | 20240626 | 164500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 148 | 20240626 | 164400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 149 | 20240626 | 164300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 150 | 20240626 | 164200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 151 | 20240626 | 164100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 152 | 20240626 | 164000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 7286 |
| 153 | 20240626 | 163900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 154 | 20240626 | 163800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 155 | 20240626 | 163700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 156 | 20240626 | 163600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 157 | 20240626 | 163500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 158 | 20240626 | 163400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 159 | 20240626 | 163300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 160 | 20240626 | 163200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 161 | 20240626 | 163100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 162 | 20240626 | 163000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 163 | 20240626 | 162900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 164 | 20240626 | 162800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 165 | 20240626 | 162700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 166 | 20240626 | 162600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 167 | 20240626 | 162500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 168 | 20240626 | 162400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 169 | 20240626 | 162300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 170 | 20240626 | 162200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 171 | 20240626 | 162100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 172 | 20240626 | 162000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 173 | 20240626 | 161900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 174 | 20240626 | 161800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 175 | 20240626 | 161700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 176 | 20240626 | 161600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 177 | 20240626 | 161500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 178 | 20240626 | 161400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 179 | 20240626 | 161300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 180 | 20240626 | 161200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 181 | 20240626 | 161100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 182 | 20240626 | 161000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 7286 |
| 183 | 20240626 | 160900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 184 | 20240626 | 160800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 185 | 20240626 | 160700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 186 | 20240626 | 160600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 187 | 20240626 | 160500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 188 | 20240626 | 160400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 189 | 20240626 | 160300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 190 | 20240626 | 160200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 191 | 20240626 | 160100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 192 | 20240626 | 160000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 193 | 20240626 | 155900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 194 | 20240626 | 155800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 195 | 20240626 | 155700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 196 | 20240626 | 155600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 197 | 20240626 | 155500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 198 | 20240626 | 155400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 199 | 20240626 | 155300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 200 | 20240626 | 155200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 201 | 20240626 | 155100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 202 | 20240626 | 155000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 203 | 20240626 | 154900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 204 | 20240626 | 154800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 205 | 20240626 | 154700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 206 | 20240626 | 154600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 207 | 20240626 | 154500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 208 | 20240626 | 154400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 209 | 20240626 | 154300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 210 | 20240626 | 154200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 211 | 20240626 | 154100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 212 | 20240626 | 154000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 7286 |
| 213 | 20240626 | 153900 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 214 | 20240626 | 153800 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 215 | 20240626 | 153700 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 216 | 20240626 | 153600 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 217 | 20240626 | 153500 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 218 | 20240626 | 153400 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 219 | 20240626 | 153300 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 220 | 20240626 | 153200 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 221 | 20240626 | 153100 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 0 |
| 222 | 20240626 | 153000 | 1581976770 | 2895 | 2895 | 2895 | 2895 | 7286 |
| 223 | 20240626 | 152900 | 1560883800 | 2895 | 2895 | 2895 | 2895 | 0 |
| 224 | 20240626 | 152800 | 1560883800 | 2895 | 2895 | 2895 | 2895 | 0 |
| 225 | 20240626 | 152700 | 1560883800 | 2895 | 2895 | 2895 | 2895 | 0 |
| 226 | 20240626 | 152600 | 1560883800 | 2895 | 2895 | 2895 | 2895 | 0 |
| 227 | 20240626 | 152500 | 1560883800 | 2895 | 2895 | 2895 | 2895 | 0 |
| 228 | 20240626 | 152400 | 1560883800 | 2895 | 2895 | 2895 | 2895 | 0 |
| 229 | 20240626 | 152300 | 1560883800 | 2895 | 2895 | 2895 | 2895 | 0 |
| 230 | 20240626 | 152200 | 1560883800 | 2895 | 2895 | 2895 | 2895 | 0 |
| 231 | 20240626 | 152100 | 1560883800 | 2895 | 2895 | 2895 | 2895 | 0 |
| 232 | 20240626 | 152000 | 1560883800 | 2895 | 2895 | 2895 | 2895 | 0 |
| 233 | 20240626 | 151900 | 1560883800 | 2895 | 2900 | 2905 | 2895 | 2044 |
| 234 | 20240626 | 151800 | 1554956780 | 2905 | 2905 | 2905 | 2900 | 189 |
| 235 | 20240626 | 151700 | 1554408370 | 2905 | 2900 | 2905 | 2900 | 60 |
| 236 | 20240626 | 151600 | 1554234325 | 2900 | 2900 | 2900 | 2895 | 1686 |
| 237 | 20240626 | 151500 | 1549348095 | 2900 | 2900 | 2900 | 2895 | 1850 |
| 238 | 20240626 | 151400 | 1543983175 | 2905 | 2895 | 2905 | 2895 | 51 |
| 239 | 20240626 | 151300 | 1543835520 | 2895 | 2900 | 2900 | 2895 | 261 |
| 240 | 20240626 | 151200 | 1543078810 | 2900 | 2900 | 2900 | 2900 | 350 |
| 241 | 20240626 | 151100 | 1542063810 | 2900 | 2900 | 2900 | 2900 | 1138 |
| 242 | 20240626 | 151000 | 1538763610 | 2900 | 2900 | 2905 | 2900 | 246 |
| 243 | 20240626 | 150900 | 1538049210 | 2910 | 2900 | 2910 | 2900 | 841 |
| 244 | 20240626 | 150800 | 1535605310 | 2895 | 2905 | 2910 | 2895 | 2370 |
| 245 | 20240626 | 150700 | 1528734640 | 2905 | 2905 | 2905 | 2905 | 101 |
| 246 | 20240626 | 150600 | 1528441235 | 2910 | 2910 | 2910 | 2910 | 195 |
| 247 | 20240626 | 150500 | 1527873785 | 2910 | 2910 | 2910 | 2905 | 471 |
| 248 | 20240626 | 150400 | 1526505520 | 2905 | 2910 | 2910 | 2905 | 58 |
| 249 | 20240626 | 150300 | 1526336770 | 2910 | 2910 | 2910 | 2905 | 762 |
| 250 | 20240626 | 150200 | 1524119540 | 2910 | 2905 | 2910 | 2905 | 72 |
| 251 | 20240626 | 150100 | 1523910025 | 2905 | 2905 | 2905 | 2905 | 836 |
| 252 | 20240626 | 150000 | 1521481445 | 2905 | 2905 | 2905 | 2905 | 90 |
| 253 | 20240626 | 145900 | 1521219995 | 2905 | 2900 | 2905 | 2900 | 60 |
| 254 | 20240626 | 145800 | 1521045945 | 2900 | 2910 | 2910 | 2900 | 1651 |
| 255 | 20240626 | 145700 | 1516255415 | 2910 | 2905 | 2915 | 2905 | 1025 |
| 256 | 20240626 | 145600 | 1513272800 | 2900 | 2910 | 2910 | 2900 | 1486 |
| 257 | 20240626 | 145500 | 1508962480 | 2910 | 2910 | 2910 | 2910 | 100 |
| 258 | 20240626 | 145400 | 1508671480 | 2910 | 2910 | 2910 | 2910 | 1 |
| 259 | 20240626 | 145300 | 1508668570 | 2900 | 2895 | 2900 | 2895 | 2164 |
| 260 | 20240626 | 145200 | 1502398035 | 2890 | 2895 | 2895 | 2890 | 205 |
| 261 | 20240626 | 145100 | 1501804585 | 2885 | 2885 | 2885 | 2885 | 0 |
| 262 | 20240626 | 145000 | 1501804585 | 2885 | 2885 | 2885 | 2885 | 251 |
| 263 | 20240626 | 144900 | 1501080450 | 2885 | 2885 | 2885 | 2885 | 136 |
| 264 | 20240626 | 144800 | 1500688090 | 2885 | 2885 | 2885 | 2885 | 557 |
| 265 | 20240626 | 144700 | 1499081145 | 2895 | 2895 | 2895 | 2895 | 13 |
| 266 | 20240626 | 144600 | 1499043510 | 2895 | 2895 | 2895 | 2895 | 21 |
| 267 | 20240626 | 144500 | 1498982715 | 2895 | 2895 | 2895 | 2895 | 1 |
| 268 | 20240626 | 144400 | 1498979820 | 2890 | 2890 | 2890 | 2890 | 20 |
| 269 | 20240626 | 144300 | 1498922020 | 2895 | 2895 | 2895 | 2895 | 142 |
| 270 | 20240626 | 144200 | 1498510930 | 2895 | 2895 | 2895 | 2880 | 797 |
| 271 | 20240626 | 144100 | 1496209000 | 2900 | 2900 | 2900 | 2895 | 1109 |
| 272 | 20240626 | 144000 | 1492993415 | 2895 | 2895 | 2895 | 2895 | 40 |
| 273 | 20240626 | 143900 | 1492877615 | 2900 | 2890 | 2900 | 2880 | 3633 |
| 274 | 20240626 | 143800 | 1482360290 | 2880 | 2890 | 2890 | 2880 | 103 |
| 275 | 20240626 | 143700 | 1482063620 | 2890 | 2890 | 2895 | 2890 | 278 |
| 276 | 20240626 | 143600 | 1481259505 | 2890 | 2890 | 2890 | 2890 | 1875 |
| 277 | 20240626 | 143500 | 1475840755 | 2870 | 2900 | 2900 | 2870 | 15200 |
| 278 | 20240626 | 143400 | 1432177955 | 2910 | 2915 | 2930 | 2885 | 20391 |
| 279 | 20240626 | 143300 | 1373199880 | 2915 | 2920 | 2930 | 2915 | 20 |
| 280 | 20240626 | 143200 | 1373141440 | 2910 | 2910 | 2920 | 2910 | 3 |
| 281 | 20240626 | 143100 | 1373132700 | 2915 | 2915 | 2915 | 2915 | 102 |
| 282 | 20240626 | 143000 | 1372835370 | 2915 | 2915 | 2915 | 2915 | 280 |
| 283 | 20240626 | 142900 | 1372019170 | 2915 | 2915 | 2915 | 2915 | 50 |
| 284 | 20240626 | 142800 | 1371873420 | 2915 | 2915 | 2915 | 2915 | 411 |
| 285 | 20240626 | 142700 | 1370675355 | 2915 | 2915 | 2915 | 2915 | 12 |
| 286 | 20240626 | 142600 | 1370640375 | 2900 | 2915 | 2915 | 2900 | 115 |
| 287 | 20240626 | 142500 | 1370306860 | 2915 | 2915 | 2915 | 2900 | 738 |
| 288 | 20240626 | 142400 | 1368156340 | 2915 | 2915 | 2915 | 2915 | 0 |
| 289 | 20240626 | 142300 | 1368156340 | 2915 | 2905 | 2915 | 2905 | 33 |
| 290 | 20240626 | 142200 | 1368060455 | 2915 | 2915 | 2915 | 2915 | 200 |
| 291 | 20240626 | 142100 | 1367477455 | 2920 | 2900 | 2920 | 2895 | 6591 |
| 292 | 20240626 | 142000 | 1348255335 | 2895 | 2905 | 2905 | 2895 | 4217 |
| 293 | 20240626 | 141900 | 1336031800 | 2915 | 2910 | 2915 | 2910 | 514 |
| 294 | 20240626 | 141800 | 1334535990 | 2915 | 2915 | 2915 | 2915 | 352 |
| 295 | 20240626 | 141700 | 1333509910 | 2905 | 2910 | 2910 | 2905 | 5095 |
| 296 | 20240626 | 141600 | 1318700080 | 2910 | 2910 | 2910 | 2910 | 37 |
| 297 | 20240626 | 141500 | 1318592410 | 2905 | 2905 | 2910 | 2905 | 274 |
| 298 | 20240626 | 141400 | 1317796335 | 2910 | 2910 | 2910 | 2910 | 210 |
| 299 | 20240626 | 141300 | 1317185235 | 2905 | 2910 | 2910 | 2905 | 1221 |
| 300 | 20240626 | 141200 | 1313632635 | 2910 | 2920 | 2920 | 2900 | 11567 |
| 301 | 20240626 | 141100 | 1280037765 | 2920 | 2920 | 2920 | 2920 | 54 |
| 302 | 20240626 | 141000 | 1279880085 | 2920 | 2920 | 2920 | 2920 | 15 |
| 303 | 20240626 | 140900 | 1279836285 | 2920 | 2920 | 2920 | 2920 | 1 |
| 304 | 20240626 | 140800 | 1279833365 | 2910 | 2910 | 2910 | 2910 | 200 |
| 305 | 20240626 | 140700 | 1279251365 | 2925 | 2930 | 2935 | 2910 | 1309 |
| 306 | 20240626 | 140600 | 1275430735 | 2935 | 2935 | 2935 | 2935 | 122 |
| 307 | 20240626 | 140500 | 1275072665 | 2930 | 2915 | 2930 | 2915 | 1729 |
| 308 | 20240626 | 140400 | 1270023615 | 2920 | 2915 | 2920 | 2915 | 967 |
| 309 | 20240626 | 140300 | 1267202510 | 2915 | 2915 | 2915 | 2915 | 340 |
| 310 | 20240626 | 140200 | 1266211410 | 2915 | 2915 | 2915 | 2915 | 271 |
| 311 | 20240626 | 140100 | 1265421445 | 2915 | 2910 | 2915 | 2910 | 426 |
| 312 | 20240626 | 140000 | 1264179755 | 2910 | 2910 | 2915 | 2910 | 503 |
| 313 | 20240626 | 135900 | 1262716015 | 2910 | 2910 | 2910 | 2905 | 912 |
| 314 | 20240626 | 135800 | 1260062385 | 2910 | 2910 | 2910 | 2910 | 1200 |
| 315 | 20240626 | 135700 | 1256570385 | 2870 | 2885 | 2890 | 2870 | 6581 |
| 316 | 20240626 | 135600 | 1237616465 | 2890 | 2915 | 2915 | 2890 | 15405 |
| 317 | 20240626 | 135500 | 1192920435 | 2925 | 2925 | 2925 | 2925 | 600 |
| 318 | 20240626 | 135400 | 1191165435 | 2925 | 2925 | 2925 | 2910 | 1388 |
| 319 | 20240626 | 135300 | 1187110085 | 2925 | 2935 | 2935 | 2925 | 1803 |
| 320 | 20240626 | 135200 | 1181832370 | 2930 | 2930 | 2930 | 2930 | 2653 |
| 321 | 20240626 | 135100 | 1174059080 | 2920 | 2920 | 2920 | 2920 | 441 |
| 322 | 20240626 | 135000 | 1172771360 | 2920 | 2915 | 2920 | 2910 | 2061 |
| 323 | 20240626 | 134900 | 1166761990 | 2920 | 2915 | 2920 | 2915 | 1100 |
| 324 | 20240626 | 134800 | 1163554025 | 2915 | 2915 | 2915 | 2905 | 1448 |
| 325 | 20240626 | 134700 | 1159333905 | 2915 | 2920 | 2920 | 2905 | 1570 |
| 326 | 20240626 | 134600 | 1154759770 | 2920 | 2910 | 2920 | 2910 | 2352 |
| 327 | 20240626 | 134500 | 1147907450 | 2910 | 2920 | 2920 | 2910 | 7154 |
| 328 | 20240626 | 134400 | 1127072355 | 2920 | 2920 | 2920 | 2920 | 3782 |
| 329 | 20240626 | 134300 | 1116028915 | 2925 | 2925 | 2925 | 2920 | 13844 |
| 330 | 20240626 | 134200 | 1075557870 | 2925 | 2930 | 2930 | 2925 | 9588 |
| 331 | 20240626 | 134100 | 1047478515 | 2930 | 2935 | 2935 | 2930 | 3705 |
| 332 | 20240626 | 134000 | 1036620865 | 2935 | 2935 | 2935 | 2930 | 3370 |
| 333 | 20240626 | 133900 | 1026744765 | 2935 | 2945 | 2945 | 2935 | 13609 |
| 334 | 20240626 | 133800 | 986766630 | 2945 | 2950 | 2950 | 2945 | 524 |
| 335 | 20240626 | 133700 | 985223395 | 2950 | 2955 | 2955 | 2950 | 2358 |
| 336 | 20240626 | 133600 | 978260770 | 2950 | 2950 | 2955 | 2950 | 1402 |
| 337 | 20240626 | 133500 | 974120860 | 2945 | 2940 | 2945 | 2940 | 4836 |
| 338 | 20240626 | 133400 | 959900175 | 2940 | 2940 | 2940 | 2940 | 1601 |
| 339 | 20240626 | 133300 | 955193235 | 2940 | 2940 | 2940 | 2940 | 30 |
| 340 | 20240626 | 133200 | 955105035 | 2950 | 2950 | 2950 | 2950 | 968 |
| 341 | 20240626 | 133100 | 952249435 | 2950 | 2950 | 2950 | 2950 | 718 |
| 342 | 20240626 | 133000 | 950131335 | 2950 | 2940 | 2950 | 2940 | 797 |
| 343 | 20240626 | 132900 | 947783535 | 2940 | 2935 | 2940 | 2930 | 8251 |
| 344 | 20240626 | 132800 | 923564045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 345 | 20240626 | 132700 | 923564045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 346 | 20240626 | 132600 | 923564045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 347 | 20240626 | 132500 | 923564045 | 2930 | 2930 | 2930 | 2930 | 15 |
| 348 | 20240626 | 132400 | 923520095 | 2930 | 2925 | 2930 | 2925 | 1099 |
| 349 | 20240626 | 132300 | 920305025 | 2925 | 2930 | 2930 | 2925 | 1598 |
| 350 | 20240626 | 132200 | 915629875 | 2930 | 2950 | 2950 | 2930 | 655 |
| 351 | 20240626 | 132100 | 913710505 | 2950 | 2950 | 2950 | 2950 | 0 |
| 352 | 20240626 | 132000 | 913710505 | 2950 | 2950 | 2950 | 2950 | 101 |
| 353 | 20240626 | 131900 | 913412555 | 2950 | 2950 | 2950 | 2950 | 1 |
| 354 | 20240626 | 131800 | 913409605 | 2925 | 2935 | 2935 | 2925 | 1529 |
| 355 | 20240626 | 131700 | 908932355 | 2935 | 2940 | 2940 | 2935 | 1444 |
| 356 | 20240626 | 131600 | 904691515 | 2940 | 2950 | 2950 | 2940 | 15 |
| 357 | 20240626 | 131500 | 904647305 | 2935 | 2935 | 2935 | 2935 | 6 |
| 358 | 20240626 | 131400 | 904629695 | 2935 | 2935 | 2935 | 2935 | 0 |
| 359 | 20240626 | 131300 | 904629695 | 2935 | 2935 | 2935 | 2935 | 0 |
| 360 | 20240626 | 131200 | 904629695 | 2935 | 2940 | 2940 | 2935 | 203 |
| 361 | 20240626 | 131100 | 904033855 | 2940 | 2950 | 2950 | 2940 | 121 |
| 362 | 20240626 | 131000 | 903678075 | 2950 | 2950 | 2950 | 2950 | 102 |
| 363 | 20240626 | 130900 | 903377175 | 2950 | 2950 | 2950 | 2950 | 5 |
| 364 | 20240626 | 130800 | 903362425 | 2950 | 2950 | 2950 | 2950 | 0 |
| 365 | 20240626 | 130700 | 903362425 | 2950 | 2950 | 2950 | 2950 | 1 |
| 366 | 20240626 | 130600 | 903359475 | 2950 | 2950 | 2950 | 2950 | 254 |
| 367 | 20240626 | 130500 | 902610175 | 2950 | 2950 | 2950 | 2950 | 200 |
| 368 | 20240626 | 130400 | 902020175 | 2950 | 2950 | 2950 | 2950 | 101 |
| 369 | 20240626 | 130300 | 901722225 | 2935 | 2950 | 2950 | 2930 | 2199 |
| 370 | 20240626 | 130200 | 895261780 | 2945 | 2945 | 2945 | 2945 | 5 |
| 371 | 20240626 | 130100 | 895247055 | 2945 | 2945 | 2945 | 2945 | 1052 |
| 372 | 20240626 | 130000 | 892148915 | 2945 | 2945 | 2945 | 2945 | 20 |
| 373 | 20240626 | 125900 | 892090015 | 2945 | 2945 | 2945 | 2945 | 15 |
| 374 | 20240626 | 125800 | 892045840 | 2945 | 2950 | 2950 | 2945 | 10 |
| 375 | 20240626 | 125700 | 892016385 | 2950 | 2950 | 2950 | 2945 | 430 |
| 376 | 20240626 | 125600 | 890749960 | 2950 | 2950 | 2950 | 2950 | 21 |
| 377 | 20240626 | 125500 | 890688010 | 2945 | 2950 | 2960 | 2945 | 506 |
| 378 | 20240626 | 125400 | 889197760 | 2960 | 2950 | 2960 | 2950 | 92 |
| 379 | 20240626 | 125300 | 888925460 | 2960 | 2950 | 2960 | 2950 | 200 |
| 380 | 20240626 | 125200 | 888333470 | 2960 | 2950 | 2960 | 2940 | 10969 |
| 381 | 20240626 | 125100 | 856060040 | 2950 | 2940 | 2950 | 2940 | 3384 |
| 382 | 20240626 | 125000 | 846092865 | 2940 | 2935 | 2940 | 2935 | 5769 |
| 383 | 20240626 | 124900 | 829157390 | 2935 | 2935 | 2935 | 2935 | 93 |
| 384 | 20240626 | 124800 | 828884435 | 2935 | 2935 | 2935 | 2935 | 605 |
| 385 | 20240626 | 124700 | 827108760 | 2935 | 2935 | 2935 | 2930 | 1655 |
| 386 | 20240626 | 124600 | 822252610 | 2920 | 2935 | 2935 | 2920 | 8227 |
| 387 | 20240626 | 124500 | 798159460 | 2935 | 2935 | 2935 | 2935 | 467 |
| 388 | 20240626 | 124400 | 796788815 | 2935 | 2935 | 2935 | 2935 | 123 |
| 389 | 20240626 | 124300 | 796427810 | 2935 | 2935 | 2935 | 2935 | 410 |
| 390 | 20240626 | 124200 | 795224460 | 2935 | 2940 | 2940 | 2935 | 722 |
| 391 | 20240626 | 124100 | 793105340 | 2940 | 2940 | 2940 | 2940 | 55 |
| 392 | 20240626 | 124000 | 792943640 | 2940 | 2940 | 2940 | 2940 | 406 |
| 393 | 20240626 | 123900 | 791750000 | 2935 | 2935 | 2935 | 2935 | 1383 |
| 394 | 20240626 | 123800 | 787690895 | 2935 | 2935 | 2935 | 2935 | 2050 |
| 395 | 20240626 | 123700 | 781674145 | 2930 | 2940 | 2940 | 2930 | 8085 |
| 396 | 20240626 | 123600 | 757945400 | 2940 | 2940 | 2940 | 2935 | 594 |
| 397 | 20240626 | 123500 | 756200670 | 2940 | 2945 | 2945 | 2935 | 5194 |
| 398 | 20240626 | 123400 | 740929810 | 2945 | 2945 | 2945 | 2940 | 1243 |
| 399 | 20240626 | 123300 | 737269745 | 2945 | 2935 | 2945 | 2930 | 1954 |
| 400 | 20240626 | 123200 | 731523880 | 2930 | 2935 | 2935 | 2930 | 2523 |
| 401 | 20240626 | 123100 | 724131365 | 2935 | 2945 | 2945 | 2935 | 14040 |
| 402 | 20240626 | 123000 | 682888400 | 2945 | 2945 | 2945 | 2940 | 88 |
| 403 | 20240626 | 122900 | 682629290 | 2945 | 2945 | 2945 | 2940 | 549 |
| 404 | 20240626 | 122800 | 681015155 | 2945 | 2950 | 2950 | 2945 | 2367 |
| 405 | 20240626 | 122700 | 674043375 | 2950 | 2945 | 2950 | 2940 | 4694 |
| 406 | 20240626 | 122600 | 660221085 | 2940 | 2945 | 2945 | 2940 | 460 |
| 407 | 20240626 | 122500 | 658867580 | 2950 | 2950 | 2950 | 2950 | 81 |
| 408 | 20240626 | 122400 | 658628630 | 2950 | 2950 | 2950 | 2950 | 2463 |
| 409 | 20240626 | 122300 | 651362780 | 2950 | 2950 | 2950 | 2945 | 2159 |
| 410 | 20240626 | 122200 | 644997520 | 2950 | 2945 | 2950 | 2940 | 5371 |
| 411 | 20240626 | 122100 | 629187425 | 2945 | 2950 | 2950 | 2945 | 2592 |
| 412 | 20240626 | 122000 | 621553485 | 2950 | 2950 | 2950 | 2950 | 22 |
| 413 | 20240626 | 121900 | 621488585 | 2950 | 2955 | 2955 | 2950 | 2335 |
| 414 | 20240626 | 121800 | 614596280 | 2955 | 2950 | 2955 | 2950 | 1045 |
| 415 | 20240626 | 121700 | 611512530 | 2935 | 2945 | 2950 | 2935 | 3260 |
| 416 | 20240626 | 121600 | 601924135 | 2950 | 2960 | 2960 | 2950 | 3897 |
| 417 | 20240626 | 121500 | 590427060 | 2960 | 2960 | 2960 | 2955 | 1161 |
| 418 | 20240626 | 121400 | 586996215 | 2955 | 2960 | 2960 | 2955 | 107 |
| 419 | 20240626 | 121300 | 586679615 | 2960 | 2960 | 2965 | 2960 | 1127 |
| 420 | 20240626 | 121200 | 583340695 | 2960 | 2960 | 2965 | 2960 | 673 |
| 421 | 20240626 | 121100 | 581346615 | 2960 | 2955 | 2960 | 2950 | 3123 |
| 422 | 20240626 | 121000 | 572115765 | 2955 | 2960 | 2965 | 2955 | 22 |
| 423 | 20240626 | 120900 | 572050690 | 2965 | 2965 | 2965 | 2965 | 89 |
| 424 | 20240626 | 120800 | 571786805 | 2965 | 2965 | 2970 | 2965 | 2239 |
| 425 | 20240626 | 120700 | 565138980 | 2965 | 2970 | 2970 | 2965 | 2334 |
| 426 | 20240626 | 120600 | 558218645 | 2970 | 2970 | 2970 | 2950 | 139 |
| 427 | 20240626 | 120500 | 557806395 | 2970 | 2970 | 2970 | 2970 | 88 |
| 428 | 20240626 | 120400 | 557545035 | 2960 | 2955 | 2960 | 2950 | 8690 |
| 429 | 20240626 | 120300 | 531884395 | 2975 | 2975 | 2975 | 2975 | 0 |
| 430 | 20240626 | 120200 | 531884395 | 2975 | 2975 | 2975 | 2955 | 1149 |
| 431 | 20240626 | 120100 | 528481580 | 2975 | 2975 | 2975 | 2965 | 731 |
| 432 | 20240626 | 120000 | 526306875 | 2960 | 2960 | 2960 | 2960 | 4079 |
| 433 | 20240626 | 115900 | 514233035 | 2965 | 2960 | 2965 | 2960 | 27 |
| 434 | 20240626 | 115800 | 514153065 | 2960 | 2960 | 2960 | 2960 | 2134 |
| 435 | 20240626 | 115700 | 507836425 | 2965 | 2965 | 2965 | 2960 | 6342 |
| 436 | 20240626 | 115600 | 489063540 | 2965 | 2970 | 2970 | 2965 | 5733 |
| 437 | 20240626 | 115500 | 472052085 | 2985 | 2985 | 2985 | 2975 | 3 |
| 438 | 20240626 | 115400 | 472043140 | 2985 | 2970 | 2985 | 2970 | 74 |
| 439 | 20240626 | 115300 | 471823000 | 2980 | 2985 | 2985 | 2980 | 102 |
| 440 | 20240626 | 115200 | 471519030 | 2980 | 2980 | 2980 | 2980 | 3 |
| 441 | 20240626 | 115100 | 471510090 | 2980 | 2980 | 2985 | 2970 | 1263 |
| 442 | 20240626 | 115000 | 467752340 | 2985 | 2980 | 2985 | 2975 | 6661 |
| 443 | 20240626 | 114900 | 447912215 | 2985 | 2985 | 2985 | 2985 | 200 |
| 444 | 20240626 | 114800 | 447315215 | 2985 | 2985 | 2985 | 2985 | 4186 |
| 445 | 20240626 | 114700 | 434820005 | 2990 | 2990 | 2990 | 2990 | 3223 |
| 446 | 20240626 | 114600 | 425183235 | 2995 | 2995 | 2995 | 2995 | 110 |
| 447 | 20240626 | 114500 | 424853785 | 3000 | 3000 | 3000 | 3000 | 15 |
| 448 | 20240626 | 114400 | 424808785 | 3000 | 3000 | 3000 | 3000 | 0 |
| 449 | 20240626 | 114300 | 424808785 | 3000 | 3000 | 3000 | 3000 | 0 |
| 450 | 20240626 | 114200 | 424808785 | 3000 | 3000 | 3000 | 3000 | 301 |
| 451 | 20240626 | 114100 | 423905785 | 2995 | 2995 | 2995 | 2995 | 40 |
| 452 | 20240626 | 114000 | 423785985 | 2995 | 2995 | 2995 | 2995 | 18 |
| 453 | 20240626 | 113900 | 423732075 | 2995 | 2995 | 2995 | 2995 | 14 |
| 454 | 20240626 | 113800 | 423690145 | 2990 | 2990 | 2990 | 2990 | 400 |
| 455 | 20240626 | 113700 | 422494145 | 3005 | 3005 | 3005 | 3005 | 0 |
| 456 | 20240626 | 113600 | 422494145 | 3005 | 3005 | 3005 | 3005 | 0 |
| 457 | 20240626 | 113500 | 422494145 | 3005 | 2995 | 3005 | 2995 | 972 |
| 458 | 20240626 | 113400 | 419582905 | 2995 | 2995 | 2995 | 2995 | 0 |
| 459 | 20240626 | 113300 | 419582905 | 2995 | 2995 | 2995 | 2995 | 0 |
| 460 | 20240626 | 113200 | 419582905 | 2995 | 2995 | 2995 | 2995 | 1196 |
| 461 | 20240626 | 113100 | 416000885 | 2990 | 2990 | 2990 | 2990 | 0 |
| 462 | 20240626 | 113000 | 416000885 | 2990 | 2990 | 2990 | 2990 | 0 |
| 463 | 20240626 | 112900 | 416000885 | 2990 | 2995 | 2995 | 2990 | 135 |
| 464 | 20240626 | 112800 | 415596695 | 2995 | 2995 | 2995 | 2995 | 34 |
| 465 | 20240626 | 112700 | 415494865 | 2995 | 2990 | 2995 | 2990 | 201 |
| 466 | 20240626 | 112600 | 414893870 | 2990 | 2990 | 2990 | 2990 | 112 |
| 467 | 20240626 | 112500 | 414558990 | 2990 | 2990 | 2990 | 2990 | 1011 |
| 468 | 20240626 | 112400 | 411536100 | 2990 | 2995 | 2995 | 2990 | 1895 |
| 469 | 20240626 | 112300 | 405870045 | 2995 | 2995 | 2995 | 2995 | 10 |
| 470 | 20240626 | 112200 | 405840095 | 2995 | 2995 | 2995 | 2995 | 200 |
| 471 | 20240626 | 112100 | 405241095 | 2990 | 2990 | 2990 | 2990 | 10 |
| 472 | 20240626 | 112000 | 405211195 | 2995 | 2995 | 2995 | 2995 | 846 |
| 473 | 20240626 | 111900 | 402677425 | 2995 | 2995 | 2995 | 2995 | 350 |
| 474 | 20240626 | 111800 | 401629175 | 2995 | 2995 | 2995 | 2995 | 1845 |
| 475 | 20240626 | 111700 | 396103400 | 3000 | 3005 | 3005 | 3000 | 11204 |
| 476 | 20240626 | 111600 | 362487115 | 3010 | 3005 | 3010 | 3005 | 1206 |
| 477 | 20240626 | 111500 | 358863070 | 3005 | 3005 | 3005 | 3005 | 0 |
| 478 | 20240626 | 111400 | 358863070 | 3005 | 3005 | 3005 | 3005 | 200 |
| 479 | 20240626 | 111300 | 358262070 | 3005 | 3005 | 3005 | 3005 | 0 |
| 480 | 20240626 | 111200 | 358262070 | 3005 | 3005 | 3005 | 3005 | 0 |
| 481 | 20240626 | 111100 | 358262070 | 3005 | 3005 | 3005 | 3005 | 694 |
| 482 | 20240626 | 111000 | 356176600 | 3005 | 3005 | 3005 | 3005 | 0 |
| 483 | 20240626 | 110900 | 356176600 | 3005 | 3005 | 3005 | 3005 | 506 |
| 484 | 20240626 | 110800 | 354656070 | 3005 | 3005 | 3005 | 3005 | 100 |
| 485 | 20240626 | 110700 | 354355570 | 3005 | 3005 | 3005 | 3005 | 732 |
| 486 | 20240626 | 110600 | 352155910 | 3005 | 3005 | 3005 | 3005 | 430 |
| 487 | 20240626 | 110500 | 350863760 | 3005 | 3005 | 3005 | 3005 | 2 |
| 488 | 20240626 | 110400 | 350857750 | 3010 | 3010 | 3010 | 3010 | 10 |
| 489 | 20240626 | 110300 | 350827650 | 3005 | 3005 | 3005 | 3005 | 10 |
| 490 | 20240626 | 110200 | 350797600 | 3010 | 3010 | 3010 | 3010 | 0 |
| 491 | 20240626 | 110100 | 350797600 | 3010 | 3010 | 3010 | 3010 | 0 |
| 492 | 20240626 | 110000 | 350797600 | 3010 | 3010 | 3010 | 3010 | 0 |
| 493 | 20240626 | 105900 | 350797600 | 3010 | 3010 | 3010 | 3010 | 222 |
| 494 | 20240626 | 105800 | 350129380 | 3010 | 3010 | 3010 | 3010 | 0 |
| 495 | 20240626 | 105700 | 350129380 | 3010 | 3010 | 3010 | 3010 | 0 |
| 496 | 20240626 | 105600 | 350129380 | 3010 | 3010 | 3010 | 3010 | 18 |
| 497 | 20240626 | 105500 | 350075200 | 3010 | 3010 | 3010 | 3010 | 266 |
| 498 | 20240626 | 105400 | 349274540 | 3010 | 3010 | 3010 | 3010 | 500 |
| 499 | 20240626 | 105300 | 347769540 | 3010 | 3010 | 3010 | 3010 | 422 |
| 500 | 20240626 | 105200 | 346499320 | 3010 | 3005 | 3010 | 3005 | 2045 |
| 501 | 20240626 | 105100 | 340347890 | 3010 | 3010 | 3010 | 3005 | 14 |
| 502 | 20240626 | 105000 | 340305775 | 3010 | 3010 | 3010 | 3010 | 30 |
| 503 | 20240626 | 104900 | 340215475 | 3010 | 3010 | 3010 | 3010 | 3 |
| 504 | 20240626 | 104800 | 340206445 | 3010 | 3010 | 3010 | 3010 | 0 |
| 505 | 20240626 | 104700 | 340206445 | 3010 | 3010 | 3010 | 3010 | 0 |
| 506 | 20240626 | 104600 | 340206445 | 3010 | 3010 | 3010 | 3010 | 0 |
| 507 | 20240626 | 104500 | 340206445 | 3010 | 3005 | 3010 | 3005 | 15 |
| 508 | 20240626 | 104400 | 340161300 | 3010 | 3010 | 3010 | 3010 | 0 |
| 509 | 20240626 | 104300 | 340161300 | 3010 | 3010 | 3010 | 3010 | 0 |
| 510 | 20240626 | 104200 | 340161300 | 3010 | 3010 | 3010 | 3010 | 0 |
| 511 | 20240626 | 104100 | 340161300 | 3010 | 3010 | 3010 | 3010 | 0 |
| 512 | 20240626 | 104000 | 340161300 | 3010 | 3010 | 3010 | 3010 | 0 |
| 513 | 20240626 | 103900 | 340161300 | 3010 | 3010 | 3010 | 3010 | 664 |
| 514 | 20240626 | 103800 | 338162660 | 3010 | 3010 | 3010 | 3010 | 1 |
| 515 | 20240626 | 103700 | 338159650 | 3005 | 3005 | 3005 | 3005 | 0 |
| 516 | 20240626 | 103600 | 338159650 | 3005 | 3005 | 3005 | 3005 | 102 |
| 517 | 20240626 | 103500 | 337853140 | 3005 | 3005 | 3005 | 3005 | 1199 |
| 518 | 20240626 | 103400 | 334250145 | 3005 | 3005 | 3005 | 3005 | 0 |
| 519 | 20240626 | 103300 | 334250145 | 3005 | 3005 | 3005 | 3005 | 284 |
| 520 | 20240626 | 103200 | 333396725 | 3005 | 3005 | 3005 | 3005 | 109 |
| 521 | 20240626 | 103100 | 333069180 | 3005 | 3005 | 3005 | 3005 | 20 |
| 522 | 20240626 | 103000 | 333009080 | 3010 | 3010 | 3010 | 3010 | 1 |
| 523 | 20240626 | 102900 | 333006070 | 3000 | 3000 | 3000 | 3000 | 0 |
| 524 | 20240626 | 102800 | 333006070 | 3000 | 3005 | 3005 | 3000 | 5311 |
| 525 | 20240626 | 102700 | 317050305 | 3010 | 3010 | 3010 | 3010 | 40 |
| 526 | 20240626 | 102600 | 316929905 | 3010 | 3010 | 3010 | 3010 | 0 |
| 527 | 20240626 | 102500 | 316929905 | 3010 | 3005 | 3010 | 3005 | 3150 |
| 528 | 20240626 | 102400 | 307449155 | 3005 | 3005 | 3005 | 3005 | 302 |
| 529 | 20240626 | 102300 | 306541645 | 3000 | 3000 | 3000 | 3000 | 22 |
| 530 | 20240626 | 102200 | 306475645 | 3010 | 3010 | 3010 | 3010 | 20 |
| 531 | 20240626 | 102100 | 306415445 | 2995 | 2995 | 2995 | 2995 | 0 |
| 532 | 20240626 | 102000 | 306415445 | 2995 | 2995 | 2995 | 2995 | 0 |
| 533 | 20240626 | 101900 | 306415445 | 2995 | 2995 | 2995 | 2995 | 0 |
| 534 | 20240626 | 101800 | 306415445 | 2995 | 3000 | 3000 | 2995 | 470 |
| 535 | 20240626 | 101700 | 305006445 | 3000 | 3000 | 3000 | 3000 | 0 |
| 536 | 20240626 | 101600 | 305006445 | 3000 | 3000 | 3000 | 3000 | 0 |
| 537 | 20240626 | 101500 | 305006445 | 3000 | 3000 | 3000 | 3000 | 1 |
| 538 | 20240626 | 101400 | 305003445 | 3000 | 3000 | 3000 | 3000 | 12 |
| 539 | 20240626 | 101300 | 304967445 | 3000 | 3000 | 3000 | 3000 | 197 |
| 540 | 20240626 | 101200 | 304376445 | 3000 | 3000 | 3000 | 3000 | 20 |
| 541 | 20240626 | 101100 | 304316445 | 3000 | 3000 | 3000 | 3000 | 133 |
| 542 | 20240626 | 101000 | 303917445 | 3000 | 3000 | 3000 | 3000 | 0 |
| 543 | 20240626 | 100900 | 303917445 | 3000 | 3000 | 3000 | 3000 | 0 |
| 544 | 20240626 | 100800 | 303917445 | 3000 | 3000 | 3000 | 3000 | 24 |
| 545 | 20240626 | 100700 | 303845445 | 3005 | 2995 | 3005 | 2995 | 520 |
| 546 | 20240626 | 100600 | 302287845 | 3000 | 3000 | 3000 | 3000 | 1298 |
| 547 | 20240626 | 100500 | 298393845 | 2995 | 3000 | 3000 | 2995 | 3122 |
| 548 | 20240626 | 100400 | 289043430 | 3000 | 2995 | 3000 | 2995 | 358 |
| 549 | 20240626 | 100300 | 287971165 | 2995 | 2990 | 3005 | 2990 | 153 |
| 550 | 20240626 | 100200 | 287512580 | 2990 | 2990 | 2990 | 2990 | 552 |
| 551 | 20240626 | 100100 | 285862100 | 2990 | 3010 | 3010 | 2990 | 1542 |
| 552 | 20240626 | 100000 | 281251185 | 2995 | 3010 | 3010 | 2995 | 10887 |
| 553 | 20240626 | 095900 | 248567795 | 3010 | 3010 | 3010 | 3010 | 501 |
| 554 | 20240626 | 095800 | 247059785 | 3010 | 3010 | 3010 | 3010 | 211 |
| 555 | 20240626 | 095700 | 246424675 | 3010 | 3010 | 3010 | 3010 | 42 |
| 556 | 20240626 | 095600 | 246298255 | 3010 | 3010 | 3010 | 3010 | 1 |
| 557 | 20240626 | 095500 | 246295245 | 3010 | 3010 | 3010 | 3010 | 4 |
| 558 | 20240626 | 095400 | 246283205 | 2995 | 2995 | 2995 | 2995 | 10 |
| 559 | 20240626 | 095300 | 246253255 | 2995 | 3000 | 3000 | 2995 | 2747 |
| 560 | 20240626 | 095200 | 238012755 | 2990 | 2990 | 2990 | 2990 | 1 |
| 561 | 20240626 | 095100 | 238009765 | 2985 | 2985 | 2985 | 2985 | 2788 |
| 562 | 20240626 | 095000 | 229687585 | 2995 | 2995 | 2995 | 2995 | 809 |
| 563 | 20240626 | 094900 | 227264630 | 2995 | 2995 | 2995 | 2995 | 7 |
| 564 | 20240626 | 094800 | 227243665 | 2995 | 2985 | 2995 | 2985 | 524 |
| 565 | 20240626 | 094700 | 225679285 | 2980 | 2980 | 3000 | 2980 | 873 |
| 566 | 20240626 | 094600 | 223076975 | 2985 | 2990 | 3000 | 2985 | 7143 |
| 567 | 20240626 | 094500 | 201740275 | 2995 | 3000 | 3000 | 2995 | 1393 |
| 568 | 20240626 | 094400 | 197568235 | 3000 | 3000 | 3000 | 3000 | 1064 |
| 569 | 20240626 | 094300 | 194376235 | 3000 | 3000 | 3000 | 3000 | 20 |
| 570 | 20240626 | 094200 | 194316235 | 3005 | 3000 | 3005 | 2995 | 769 |
| 571 | 20240626 | 094100 | 192007080 | 2995 | 2995 | 3000 | 2995 | 566 |
| 572 | 20240626 | 094000 | 190310810 | 2995 | 2995 | 2995 | 2990 | 1367 |
| 573 | 20240626 | 093900 | 186222565 | 2995 | 2995 | 3000 | 2995 | 3092 |
| 574 | 20240626 | 093800 | 176961525 | 2995 | 2995 | 2995 | 2995 | 3 |
| 575 | 20240626 | 093700 | 176952540 | 3000 | 3000 | 3000 | 3000 | 289 |
| 576 | 20240626 | 093600 | 176085540 | 3000 | 3000 | 3000 | 2995 | 15 |
| 577 | 20240626 | 093500 | 176040560 | 2995 | 3005 | 3005 | 2995 | 38 |
| 578 | 20240626 | 093400 | 175926410 | 3005 | 3000 | 3005 | 3000 | 842 |
| 579 | 20240626 | 093300 | 173400155 | 3005 | 3000 | 3015 | 3000 | 967 |
| 580 | 20240626 | 093200 | 170495925 | 3000 | 3000 | 3000 | 3000 | 304 |
| 581 | 20240626 | 093100 | 169583925 | 3000 | 3015 | 3015 | 3000 | 227 |
| 582 | 20240626 | 093000 | 168902850 | 3015 | 3015 | 3015 | 3000 | 5957 |
| 583 | 20240626 | 092900 | 151031685 | 3005 | 3005 | 3015 | 3005 | 339 |
| 584 | 20240626 | 092800 | 150012980 | 3005 | 3005 | 3005 | 3005 | 0 |
| 585 | 20240626 | 092700 | 150012980 | 3005 | 3015 | 3015 | 3005 | 3571 |
| 586 | 20240626 | 092600 | 139271110 | 3015 | 3015 | 3020 | 3015 | 1128 |
| 587 | 20240626 | 092500 | 135870140 | 3015 | 3035 | 3035 | 3015 | 1418 |
| 588 | 20240626 | 092400 | 131589830 | 3015 | 3015 | 3015 | 3015 | 0 |
| 589 | 20240626 | 092300 | 131589830 | 3015 | 3035 | 3035 | 3015 | 1754 |
| 590 | 20240626 | 092200 | 126297620 | 3040 | 3025 | 3040 | 3025 | 585 |
| 591 | 20240626 | 092100 | 124527965 | 3025 | 3025 | 3030 | 3025 | 710 |
| 592 | 20240626 | 092000 | 122380110 | 3030 | 3030 | 3030 | 3030 | 112 |
| 593 | 20240626 | 091900 | 122040750 | 3030 | 3030 | 3030 | 3030 | 410 |
| 594 | 20240626 | 091800 | 120798450 | 3030 | 3035 | 3040 | 3025 | 1360 |
| 595 | 20240626 | 091700 | 116681020 | 3045 | 3050 | 3050 | 3035 | 1483 |
| 596 | 20240626 | 091600 | 112176030 | 3040 | 3050 | 3050 | 3040 | 610 |
| 597 | 20240626 | 091500 | 110319870 | 3050 | 3050 | 3050 | 3050 | 35 |
| 598 | 20240626 | 091400 | 110213120 | 3065 | 3055 | 3065 | 3055 | 715 |
| 599 | 20240626 | 091300 | 108028785 | 3040 | 3060 | 3080 | 3040 | 177 |
| 600 | 20240626 | 091200 | 107490285 | 3060 | 3030 | 3090 | 3030 | 3680 |
| 601 | 20240626 | 091100 | 96188145 | 3030 | 3045 | 3060 | 3025 | 4209 |
| 602 | 20240626 | 091000 | 83419240 | 3045 | 3080 | 3080 | 3045 | 1733 |
| 603 | 20240626 | 090900 | 78133870 | 3080 | 3065 | 3080 | 3065 | 10909 |
| 604 | 20240626 | 090800 | 44685240 | 3035 | 3065 | 3065 | 3035 | 1320 |
| 605 | 20240626 | 090700 | 40651200 | 3065 | 3055 | 3065 | 3035 | 5684 |
| 606 | 20240626 | 090600 | 23295255 | 3050 | 3050 | 3050 | 3040 | 802 |
| 607 | 20240626 | 090500 | 20856685 | 3040 | 3050 | 3055 | 3040 | 781 |
| 608 | 20240626 | 090400 | 18475870 | 3060 | 3060 | 3060 | 3055 | 3177 |
| 609 | 20240626 | 090300 | 8769465 | 3065 | 3060 | 3065 | 3060 | 995 |
| 610 | 20240626 | 090200 | 5724745 | 3060 | 3065 | 3065 | 3060 | 429 |
| 611 | 20240626 | 090100 | 4409975 | 3075 | 3075 | 3075 | 3075 | 44 |
| 612 | 20240626 | 090000 | 4274675 | 3055 | 3060 | 3075 | 3055 | 1397 |