30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 192100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 6957 |
| 3 | 20240626 | 192000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 4 | 20240626 | 191900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 5 | 20240626 | 191800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 6 | 20240626 | 191700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 7 | 20240626 | 191600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 8 | 20240626 | 191500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 9 | 20240626 | 191400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 10 | 20240626 | 191300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 11 | 20240626 | 191200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 12 | 20240626 | 191100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 13 | 20240626 | 191000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 14 | 20240626 | 190900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 15 | 20240626 | 190800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 16 | 20240626 | 190700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 17 | 20240626 | 190600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 18 | 20240626 | 190500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 19 | 20240626 | 190400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 20 | 20240626 | 190300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 21 | 20240626 | 190200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 22 | 20240626 | 190100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 23 | 20240626 | 190000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 24 | 20240626 | 185900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 25 | 20240626 | 185800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 26 | 20240626 | 185700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 27 | 20240626 | 185600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 28 | 20240626 | 185500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 29 | 20240626 | 185400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 30 | 20240626 | 185300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 31 | 20240626 | 185200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 32 | 20240626 | 185100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 6957 |
| 33 | 20240626 | 185000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 34 | 20240626 | 184900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 35 | 20240626 | 184800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 36 | 20240626 | 184700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 37 | 20240626 | 184600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 38 | 20240626 | 184500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 39 | 20240626 | 184400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 40 | 20240626 | 184300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 41 | 20240626 | 184200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 42 | 20240626 | 184100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 43 | 20240626 | 184000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 44 | 20240626 | 183900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 45 | 20240626 | 183800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 46 | 20240626 | 183700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 47 | 20240626 | 183600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 48 | 20240626 | 183500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 49 | 20240626 | 183400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 50 | 20240626 | 183300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 51 | 20240626 | 183200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 52 | 20240626 | 183100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 53 | 20240626 | 183000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 54 | 20240626 | 182900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 55 | 20240626 | 182800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 56 | 20240626 | 182700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 57 | 20240626 | 182600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 58 | 20240626 | 182500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 59 | 20240626 | 182400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 60 | 20240626 | 182300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 61 | 20240626 | 182200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 62 | 20240626 | 182100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 6957 |
| 63 | 20240626 | 182000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 64 | 20240626 | 181900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 65 | 20240626 | 181800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 66 | 20240626 | 181700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 67 | 20240626 | 181600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 68 | 20240626 | 181500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 69 | 20240626 | 181400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 70 | 20240626 | 181300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 71 | 20240626 | 181200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 72 | 20240626 | 181100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 73 | 20240626 | 181000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 74 | 20240626 | 180900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 75 | 20240626 | 180800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 76 | 20240626 | 180700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 77 | 20240626 | 180600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 78 | 20240626 | 180500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 79 | 20240626 | 180400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 80 | 20240626 | 180300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 81 | 20240626 | 180200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 82 | 20240626 | 180100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 83 | 20240626 | 180000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 84 | 20240626 | 175900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 85 | 20240626 | 175800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 86 | 20240626 | 175700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 87 | 20240626 | 175600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 88 | 20240626 | 175500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 89 | 20240626 | 175400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 90 | 20240626 | 175300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 91 | 20240626 | 175200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 92 | 20240626 | 175100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 6957 |
| 93 | 20240626 | 175000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 94 | 20240626 | 174900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 95 | 20240626 | 174800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 96 | 20240626 | 174700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 97 | 20240626 | 174600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 98 | 20240626 | 174500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 99 | 20240626 | 174400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 100 | 20240626 | 174300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 101 | 20240626 | 174200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 102 | 20240626 | 174100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 103 | 20240626 | 174000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 104 | 20240626 | 173900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 105 | 20240626 | 173800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 106 | 20240626 | 173700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 107 | 20240626 | 173600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 108 | 20240626 | 173500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 109 | 20240626 | 173400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 110 | 20240626 | 173300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 111 | 20240626 | 173200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 112 | 20240626 | 173100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 113 | 20240626 | 173000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 114 | 20240626 | 172900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 115 | 20240626 | 172800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 116 | 20240626 | 172700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 117 | 20240626 | 172600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 118 | 20240626 | 172500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 119 | 20240626 | 172400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 120 | 20240626 | 172300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 121 | 20240626 | 172200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 122 | 20240626 | 172100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 6957 |
| 123 | 20240626 | 172000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 124 | 20240626 | 171900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 125 | 20240626 | 171800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 126 | 20240626 | 171700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 127 | 20240626 | 171600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 128 | 20240626 | 171500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 129 | 20240626 | 171400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 130 | 20240626 | 171300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 131 | 20240626 | 171200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 132 | 20240626 | 171100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 133 | 20240626 | 171000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 134 | 20240626 | 170900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 135 | 20240626 | 170800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 136 | 20240626 | 170700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 137 | 20240626 | 170600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 138 | 20240626 | 170500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 139 | 20240626 | 170400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 140 | 20240626 | 170300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 141 | 20240626 | 170200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 142 | 20240626 | 170100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 143 | 20240626 | 170000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 144 | 20240626 | 165900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 145 | 20240626 | 165800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 146 | 20240626 | 165700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 147 | 20240626 | 165600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 148 | 20240626 | 165500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 149 | 20240626 | 165400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 150 | 20240626 | 165300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 151 | 20240626 | 165200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 152 | 20240626 | 165100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 6957 |
| 153 | 20240626 | 165000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 154 | 20240626 | 164900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 155 | 20240626 | 164800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 156 | 20240626 | 164700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 157 | 20240626 | 164600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 158 | 20240626 | 164500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 159 | 20240626 | 164400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 160 | 20240626 | 164300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 161 | 20240626 | 164200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 162 | 20240626 | 164100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 163 | 20240626 | 164000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 164 | 20240626 | 163900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 165 | 20240626 | 163800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 166 | 20240626 | 163700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 167 | 20240626 | 163600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 168 | 20240626 | 163500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 169 | 20240626 | 163400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 170 | 20240626 | 163300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 171 | 20240626 | 163200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 172 | 20240626 | 163100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 173 | 20240626 | 163000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 174 | 20240626 | 162900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 175 | 20240626 | 162800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 176 | 20240626 | 162700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 177 | 20240626 | 162600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 178 | 20240626 | 162500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 179 | 20240626 | 162400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 180 | 20240626 | 162300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 181 | 20240626 | 162200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 182 | 20240626 | 162100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 6957 |
| 183 | 20240626 | 162000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 184 | 20240626 | 161900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 185 | 20240626 | 161800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 186 | 20240626 | 161700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 187 | 20240626 | 161600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 188 | 20240626 | 161500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 189 | 20240626 | 161400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 190 | 20240626 | 161300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 191 | 20240626 | 161200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 192 | 20240626 | 161100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 193 | 20240626 | 161000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 194 | 20240626 | 160900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 195 | 20240626 | 160800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 196 | 20240626 | 160700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 197 | 20240626 | 160600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 198 | 20240626 | 160500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 199 | 20240626 | 160400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 200 | 20240626 | 160300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 201 | 20240626 | 160200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 202 | 20240626 | 160100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 203 | 20240626 | 160000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 204 | 20240626 | 155900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 205 | 20240626 | 155800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 206 | 20240626 | 155700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 207 | 20240626 | 155600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 208 | 20240626 | 155500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 209 | 20240626 | 155400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 210 | 20240626 | 155300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 211 | 20240626 | 155200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 212 | 20240626 | 155100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 6957 |
| 213 | 20240626 | 155000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 214 | 20240626 | 154900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 215 | 20240626 | 154800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 216 | 20240626 | 154700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 217 | 20240626 | 154600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 218 | 20240626 | 154500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 219 | 20240626 | 154400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 220 | 20240626 | 154300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 221 | 20240626 | 154200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 222 | 20240626 | 154100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 223 | 20240626 | 154000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 224 | 20240626 | 153900 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 225 | 20240626 | 153800 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 226 | 20240626 | 153700 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 227 | 20240626 | 153600 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 228 | 20240626 | 153500 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 229 | 20240626 | 153400 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 230 | 20240626 | 153300 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 231 | 20240626 | 153200 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 232 | 20240626 | 153100 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 233 | 20240626 | 153000 | 1553152215 | 3975 | 3975 | 3975 | 3975 | 6957 |
| 234 | 20240626 | 152900 | 1525498140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 235 | 20240626 | 152800 | 1525498140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 236 | 20240626 | 152700 | 1525498140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 237 | 20240626 | 152600 | 1525498140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 238 | 20240626 | 152500 | 1525498140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 239 | 20240626 | 152400 | 1525498140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 240 | 20240626 | 152300 | 1525498140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 241 | 20240626 | 152200 | 1525498140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 242 | 20240626 | 152100 | 1525498140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 243 | 20240626 | 152000 | 1525498140 | 3975 | 3975 | 3975 | 3975 | 0 |
| 244 | 20240626 | 151900 | 1525498140 | 3975 | 3975 | 3980 | 3975 | 1371 |
| 245 | 20240626 | 151800 | 1520048400 | 3975 | 3975 | 3975 | 3975 | 17 |
| 246 | 20240626 | 151700 | 1519980825 | 3980 | 3975 | 3980 | 3975 | 374 |
| 247 | 20240626 | 151600 | 1518492410 | 3975 | 3975 | 3980 | 3975 | 970 |
| 248 | 20240626 | 151500 | 1514634890 | 3975 | 3980 | 3980 | 3975 | 212 |
| 249 | 20240626 | 151400 | 1513792180 | 3975 | 3975 | 3980 | 3975 | 570 |
| 250 | 20240626 | 151300 | 1511523750 | 3980 | 3975 | 3980 | 3975 | 6 |
| 251 | 20240626 | 151200 | 1511499895 | 3980 | 3975 | 3980 | 3975 | 386 |
| 252 | 20240626 | 151100 | 1509963755 | 3975 | 3975 | 3975 | 3975 | 1426 |
| 253 | 20240626 | 151000 | 1504295405 | 3975 | 3980 | 3980 | 3975 | 378 |
| 254 | 20240626 | 150900 | 1502791065 | 3980 | 3990 | 3990 | 3980 | 4667 |
| 255 | 20240626 | 150800 | 1484194120 | 3990 | 3990 | 3990 | 3990 | 2590 |
| 256 | 20240626 | 150700 | 1473860020 | 3990 | 3995 | 3995 | 3990 | 396 |
| 257 | 20240626 | 150600 | 1472278155 | 3990 | 3985 | 3990 | 3985 | 125 |
| 258 | 20240626 | 150500 | 1471779455 | 3985 | 3990 | 3995 | 3985 | 513 |
| 259 | 20240626 | 150400 | 1469730840 | 3990 | 3990 | 3995 | 3990 | 91 |
| 260 | 20240626 | 150300 | 1469367425 | 3990 | 3985 | 3990 | 3985 | 202 |
| 261 | 20240626 | 150200 | 1468561470 | 3990 | 3990 | 3990 | 3990 | 1782 |
| 262 | 20240626 | 150100 | 1461451290 | 3990 | 3990 | 3995 | 3990 | 887 |
| 263 | 20240626 | 150000 | 1457910395 | 3995 | 3995 | 3995 | 3990 | 370 |
| 264 | 20240626 | 145900 | 1456432295 | 3990 | 3990 | 3995 | 3990 | 359 |
| 265 | 20240626 | 145800 | 1454998385 | 3995 | 3990 | 3995 | 3990 | 669 |
| 266 | 20240626 | 145700 | 1452325805 | 3990 | 3990 | 3990 | 3990 | 56 |
| 267 | 20240626 | 145600 | 1452102365 | 3995 | 3995 | 3995 | 3995 | 380 |
| 268 | 20240626 | 145500 | 1450584265 | 3995 | 3990 | 3995 | 3990 | 936 |
| 269 | 20240626 | 145400 | 1446845650 | 3995 | 3995 | 3995 | 3990 | 377 |
| 270 | 20240626 | 145300 | 1445339585 | 3995 | 3990 | 3995 | 3990 | 1856 |
| 271 | 20240626 | 145200 | 1437925025 | 3990 | 3990 | 3995 | 3990 | 360 |
| 272 | 20240626 | 145100 | 1436486875 | 3990 | 3995 | 3995 | 3990 | 396 |
| 273 | 20240626 | 145000 | 1434905065 | 3990 | 3990 | 3990 | 3990 | 22 |
| 274 | 20240626 | 144900 | 1434817285 | 3995 | 3990 | 3995 | 3990 | 365 |
| 275 | 20240626 | 144800 | 1433359160 | 3990 | 3995 | 3995 | 3990 | 2092 |
| 276 | 20240626 | 144700 | 1425006645 | 3995 | 3990 | 3995 | 3985 | 4475 |
| 277 | 20240626 | 144600 | 1407151410 | 3985 | 3980 | 3985 | 3980 | 797 |
| 278 | 20240626 | 144500 | 1403975445 | 3980 | 3985 | 3985 | 3980 | 414 |
| 279 | 20240626 | 144400 | 1402325735 | 3980 | 3980 | 3980 | 3980 | 325 |
| 280 | 20240626 | 144300 | 1401032235 | 3980 | 3985 | 3985 | 3980 | 398 |
| 281 | 20240626 | 144200 | 1399446425 | 3980 | 3985 | 3985 | 3980 | 399 |
| 282 | 20240626 | 144100 | 1397856655 | 3980 | 3980 | 3980 | 3980 | 16 |
| 283 | 20240626 | 144000 | 1397792975 | 3980 | 3985 | 3985 | 3980 | 369 |
| 284 | 20240626 | 143900 | 1396322590 | 3980 | 3980 | 3980 | 3980 | 1 |
| 285 | 20240626 | 143800 | 1396318610 | 3985 | 3980 | 3985 | 3980 | 366 |
| 286 | 20240626 | 143700 | 1394860180 | 3980 | 3980 | 3980 | 3980 | 2373 |
| 287 | 20240626 | 143600 | 1385415640 | 3985 | 3985 | 3990 | 3985 | 650 |
| 288 | 20240626 | 143500 | 1382823430 | 3985 | 3985 | 3990 | 3985 | 2808 |
| 289 | 20240626 | 143400 | 1371633425 | 3990 | 3985 | 3990 | 3985 | 374 |
| 290 | 20240626 | 143300 | 1370141285 | 3985 | 3985 | 3985 | 3985 | 525 |
| 291 | 20240626 | 143200 | 1368049160 | 3990 | 3985 | 3990 | 3985 | 401 |
| 292 | 20240626 | 143100 | 1366449410 | 3985 | 3985 | 3990 | 3985 | 376 |
| 293 | 20240626 | 143000 | 1364949300 | 3985 | 3985 | 3985 | 3985 | 44 |
| 294 | 20240626 | 142900 | 1364773960 | 3985 | 3985 | 3990 | 3985 | 366 |
| 295 | 20240626 | 142800 | 1363313680 | 3985 | 3985 | 3985 | 3985 | 16 |
| 296 | 20240626 | 142700 | 1363249920 | 3990 | 3980 | 3990 | 3980 | 171 |
| 297 | 20240626 | 142600 | 1362569160 | 3980 | 3985 | 3985 | 3980 | 1476 |
| 298 | 20240626 | 142500 | 1356692300 | 3990 | 3985 | 3990 | 3985 | 371 |
| 299 | 20240626 | 142400 | 1355212095 | 3990 | 3990 | 3990 | 3990 | 350 |
| 300 | 20240626 | 142300 | 1353815595 | 3985 | 3985 | 3990 | 3985 | 45 |
| 301 | 20240626 | 142200 | 1353636245 | 3985 | 3995 | 3995 | 3985 | 361 |
| 302 | 20240626 | 142100 | 1352194130 | 3985 | 3995 | 3995 | 3985 | 343 |
| 303 | 20240626 | 142000 | 1350825630 | 3990 | 3990 | 3990 | 3990 | 25 |
| 304 | 20240626 | 141900 | 1350725880 | 3995 | 3990 | 3995 | 3990 | 18 |
| 305 | 20240626 | 141800 | 1350654055 | 3995 | 3995 | 3995 | 3995 | 355 |
| 306 | 20240626 | 141700 | 1349235830 | 3990 | 3985 | 3995 | 3985 | 2780 |
| 307 | 20240626 | 141600 | 1338143705 | 3990 | 3985 | 3990 | 3985 | 358 |
| 308 | 20240626 | 141500 | 1336715325 | 3990 | 3990 | 3990 | 3985 | 84 |
| 309 | 20240626 | 141400 | 1336380210 | 3990 | 3980 | 3990 | 3980 | 371 |
| 310 | 20240626 | 141300 | 1334900000 | 3990 | 3985 | 3990 | 3985 | 352 |
| 311 | 20240626 | 141200 | 1333497270 | 3985 | 3980 | 3985 | 3980 | 34 |
| 312 | 20240626 | 141100 | 1333361825 | 3985 | 3980 | 3985 | 3980 | 366 |
| 313 | 20240626 | 141000 | 1331903360 | 3980 | 3980 | 3985 | 3980 | 25 |
| 314 | 20240626 | 140900 | 1331803855 | 3980 | 3980 | 3980 | 3980 | 75 |
| 315 | 20240626 | 140800 | 1331505355 | 3975 | 3980 | 3980 | 3975 | 329 |
| 316 | 20240626 | 140700 | 1330197565 | 3980 | 3985 | 3985 | 3980 | 1039 |
| 317 | 20240626 | 140600 | 1326061965 | 3985 | 3980 | 3985 | 3980 | 120 |
| 318 | 20240626 | 140500 | 1325584360 | 3980 | 3980 | 3980 | 3980 | 1418 |
| 319 | 20240626 | 140400 | 1319940720 | 3985 | 3980 | 3985 | 3980 | 790 |
| 320 | 20240626 | 140300 | 1316792620 | 3985 | 3985 | 3985 | 3980 | 235 |
| 321 | 20240626 | 140200 | 1315856195 | 3985 | 3985 | 3985 | 3985 | 997 |
| 322 | 20240626 | 140100 | 1311883150 | 3985 | 3985 | 3985 | 3985 | 26 |
| 323 | 20240626 | 140000 | 1311779540 | 3990 | 3985 | 3990 | 3985 | 397 |
| 324 | 20240626 | 135900 | 1310195730 | 3985 | 3985 | 3985 | 3985 | 8 |
| 325 | 20240626 | 135800 | 1310163850 | 3990 | 3985 | 3990 | 3985 | 399 |
| 326 | 20240626 | 135700 | 1308572085 | 3990 | 3990 | 3990 | 3990 | 151 |
| 327 | 20240626 | 135600 | 1307969595 | 3990 | 3985 | 3990 | 3985 | 370 |
| 328 | 20240626 | 135500 | 1306493375 | 3985 | 3985 | 3985 | 3985 | 86 |
| 329 | 20240626 | 135400 | 1306150665 | 3985 | 3985 | 3985 | 3985 | 12 |
| 330 | 20240626 | 135300 | 1306102845 | 3985 | 3980 | 3985 | 3980 | 385 |
| 331 | 20240626 | 135200 | 1304568780 | 3980 | 3980 | 3980 | 3980 | 8 |
| 332 | 20240626 | 135100 | 1304536940 | 3985 | 3985 | 3985 | 3980 | 458 |
| 333 | 20240626 | 135000 | 1302711850 | 3980 | 3980 | 3980 | 3980 | 16 |
| 334 | 20240626 | 134900 | 1302648170 | 3980 | 3975 | 3985 | 3975 | 74 |
| 335 | 20240626 | 134800 | 1302353645 | 3980 | 3980 | 3980 | 3980 | 350 |
| 336 | 20240626 | 134700 | 1300960645 | 3975 | 3980 | 3980 | 3975 | 9 |
| 337 | 20240626 | 134600 | 1300924865 | 3975 | 3980 | 3980 | 3975 | 361 |
| 338 | 20240626 | 134500 | 1299488125 | 3980 | 3980 | 3980 | 3980 | 100 |
| 339 | 20240626 | 134400 | 1299090125 | 3980 | 3980 | 3985 | 3980 | 2616 |
| 340 | 20240626 | 134300 | 1288676695 | 3980 | 3980 | 3985 | 3980 | 783 |
| 341 | 20240626 | 134200 | 1285556605 | 3980 | 3980 | 3980 | 3980 | 693 |
| 342 | 20240626 | 134100 | 1282798465 | 3975 | 3980 | 3980 | 3975 | 367 |
| 343 | 20240626 | 134000 | 1281337890 | 3980 | 3980 | 3980 | 3980 | 0 |
| 344 | 20240626 | 133900 | 1281337890 | 3980 | 3980 | 3980 | 3980 | 0 |
| 345 | 20240626 | 133800 | 1281337890 | 3980 | 3980 | 3980 | 3980 | 373 |
| 346 | 20240626 | 133700 | 1279853350 | 3980 | 3975 | 3980 | 3975 | 366 |
| 347 | 20240626 | 133600 | 1278396750 | 3980 | 3980 | 3980 | 3980 | 0 |
| 348 | 20240626 | 133500 | 1278396750 | 3980 | 3980 | 3985 | 3970 | 3531 |
| 349 | 20240626 | 133400 | 1264351835 | 3980 | 3980 | 3980 | 3980 | 0 |
| 350 | 20240626 | 133300 | 1264351835 | 3980 | 3985 | 3985 | 3980 | 543 |
| 351 | 20240626 | 133200 | 1262188940 | 3980 | 3980 | 3980 | 3980 | 22 |
| 352 | 20240626 | 133100 | 1262101380 | 3980 | 3980 | 3980 | 3975 | 2033 |
| 353 | 20240626 | 133000 | 1254015040 | 3985 | 3985 | 3985 | 3980 | 43 |
| 354 | 20240626 | 132900 | 1253843770 | 3975 | 3975 | 3975 | 3975 | 101 |
| 355 | 20240626 | 132800 | 1253442295 | 3975 | 3980 | 3985 | 3975 | 344 |
| 356 | 20240626 | 132700 | 1252073215 | 3985 | 3985 | 3985 | 3985 | 378 |
| 357 | 20240626 | 132600 | 1250566885 | 3985 | 3980 | 3985 | 3980 | 23 |
| 358 | 20240626 | 132500 | 1250475340 | 3980 | 3980 | 3980 | 3980 | 1934 |
| 359 | 20240626 | 132400 | 1242778020 | 3985 | 3985 | 3985 | 3985 | 354 |
| 360 | 20240626 | 132300 | 1241367330 | 3985 | 3985 | 3985 | 3980 | 487 |
| 361 | 20240626 | 132200 | 1239427315 | 3985 | 3980 | 3985 | 3980 | 1185 |
| 362 | 20240626 | 132100 | 1234705170 | 3980 | 3980 | 3980 | 3980 | 0 |
| 363 | 20240626 | 132000 | 1234705170 | 3980 | 3975 | 3980 | 3975 | 609 |
| 364 | 20240626 | 131900 | 1232283730 | 3975 | 3970 | 3975 | 3970 | 103 |
| 365 | 20240626 | 131800 | 1231874815 | 3970 | 3975 | 3975 | 3970 | 3859 |
| 366 | 20240626 | 131700 | 1216549885 | 3980 | 3980 | 3980 | 3980 | 374 |
| 367 | 20240626 | 131600 | 1215061365 | 3980 | 3985 | 3985 | 3980 | 1633 |
| 368 | 20240626 | 131500 | 1208561065 | 3990 | 3990 | 3990 | 3990 | 350 |
| 369 | 20240626 | 131400 | 1207164565 | 3990 | 3990 | 3990 | 3990 | 10 |
| 370 | 20240626 | 131300 | 1207124665 | 3990 | 3985 | 3990 | 3980 | 869 |
| 371 | 20240626 | 131200 | 1203662400 | 3990 | 3995 | 3995 | 3990 | 2720 |
| 372 | 20240626 | 131100 | 1192807850 | 3995 | 3995 | 3995 | 3995 | 80 |
| 373 | 20240626 | 131000 | 1192488250 | 3995 | 3995 | 3995 | 3995 | 0 |
| 374 | 20240626 | 130900 | 1192488250 | 3995 | 3995 | 3995 | 3995 | 354 |
| 375 | 20240626 | 130800 | 1191074020 | 3995 | 3995 | 3995 | 3995 | 350 |
| 376 | 20240626 | 130700 | 1189675770 | 3995 | 3995 | 3995 | 3995 | 18 |
| 377 | 20240626 | 130600 | 1189603860 | 3990 | 3995 | 3995 | 3990 | 616 |
| 378 | 20240626 | 130500 | 1187144215 | 3995 | 3995 | 3995 | 3995 | 350 |
| 379 | 20240626 | 130400 | 1185745965 | 3990 | 3990 | 3990 | 3990 | 1532 |
| 380 | 20240626 | 130300 | 1179633285 | 3990 | 3990 | 3990 | 3990 | 106 |
| 381 | 20240626 | 130200 | 1179210345 | 3990 | 3990 | 3990 | 3990 | 354 |
| 382 | 20240626 | 130100 | 1177797885 | 3990 | 3990 | 3990 | 3990 | 122 |
| 383 | 20240626 | 130000 | 1177311105 | 3980 | 3980 | 3990 | 3980 | 11750 |
| 384 | 20240626 | 125900 | 1130487570 | 3985 | 3985 | 3985 | 3985 | 496 |
| 385 | 20240626 | 125800 | 1128511010 | 3985 | 3985 | 3985 | 3985 | 5 |
| 386 | 20240626 | 125700 | 1128491085 | 3980 | 3975 | 3980 | 3975 | 424 |
| 387 | 20240626 | 125600 | 1126803635 | 3975 | 3975 | 3975 | 3975 | 304 |
| 388 | 20240626 | 125500 | 1125595235 | 3980 | 3980 | 3980 | 3975 | 384 |
| 389 | 20240626 | 125400 | 1124067055 | 3980 | 3980 | 3980 | 3980 | 350 |
| 390 | 20240626 | 125300 | 1122674055 | 3980 | 3980 | 3980 | 3980 | 0 |
| 391 | 20240626 | 125200 | 1122674055 | 3980 | 3980 | 3980 | 3980 | 252 |
| 392 | 20240626 | 125100 | 1121671095 | 3980 | 3975 | 3980 | 3975 | 359 |
| 393 | 20240626 | 125000 | 1120242305 | 3975 | 3975 | 3980 | 3975 | 378 |
| 394 | 20240626 | 124900 | 1118738005 | 3980 | 3980 | 3980 | 3980 | 1 |
| 395 | 20240626 | 124800 | 1118734025 | 3980 | 3980 | 3980 | 3980 | 387 |
| 396 | 20240626 | 124700 | 1117193765 | 3980 | 3975 | 3980 | 3975 | 299 |
| 397 | 20240626 | 124600 | 1116004100 | 3970 | 3970 | 3970 | 3970 | 0 |
| 398 | 20240626 | 124500 | 1116004100 | 3970 | 3965 | 3975 | 3965 | 5052 |
| 399 | 20240626 | 124400 | 1095972735 | 3965 | 3975 | 3975 | 3965 | 10933 |
| 400 | 20240626 | 124300 | 1052551260 | 3975 | 3980 | 3980 | 3975 | 384 |
| 401 | 20240626 | 124200 | 1051023010 | 3975 | 3975 | 3975 | 3975 | 104 |
| 402 | 20240626 | 124100 | 1050609610 | 3975 | 3980 | 3980 | 3975 | 1301 |
| 403 | 20240626 | 124000 | 1045436120 | 3980 | 3975 | 3980 | 3975 | 35 |
| 404 | 20240626 | 123900 | 1045296980 | 3980 | 3980 | 3980 | 3980 | 350 |
| 405 | 20240626 | 123800 | 1043903980 | 3980 | 3980 | 3980 | 3980 | 90 |
| 406 | 20240626 | 123700 | 1043545780 | 3980 | 3980 | 3980 | 3980 | 353 |
| 407 | 20240626 | 123600 | 1042140840 | 3980 | 3980 | 3985 | 3980 | 432 |
| 408 | 20240626 | 123500 | 1040419710 | 3980 | 3980 | 3980 | 3980 | 14 |
| 409 | 20240626 | 123400 | 1040363990 | 3985 | 3980 | 3985 | 3980 | 298 |
| 410 | 20240626 | 123300 | 1039177940 | 3980 | 3980 | 3980 | 3980 | 32 |
| 411 | 20240626 | 123200 | 1039050580 | 3980 | 3980 | 3980 | 3980 | 350 |
| 412 | 20240626 | 123100 | 1037657580 | 3980 | 3980 | 3980 | 3980 | 536 |
| 413 | 20240626 | 123000 | 1035524300 | 3985 | 3980 | 3985 | 3980 | 422 |
| 414 | 20240626 | 122900 | 1033842970 | 3980 | 3985 | 3985 | 3980 | 2231 |
| 415 | 20240626 | 122800 | 1024961840 | 3980 | 3980 | 3980 | 3980 | 14 |
| 416 | 20240626 | 122700 | 1024906120 | 3980 | 3985 | 3985 | 3980 | 26 |
| 417 | 20240626 | 122600 | 1024802590 | 3985 | 3980 | 3985 | 3980 | 1783 |
| 418 | 20240626 | 122500 | 1017704365 | 3985 | 3980 | 3985 | 3980 | 364 |
| 419 | 20240626 | 122400 | 1016253895 | 3980 | 3985 | 3985 | 3980 | 36 |
| 420 | 20240626 | 122300 | 1016110610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 421 | 20240626 | 122200 | 1016110610 | 3985 | 3985 | 3985 | 3985 | 705 |
| 422 | 20240626 | 122100 | 1013301185 | 3985 | 3985 | 3985 | 3985 | 5 |
| 423 | 20240626 | 122000 | 1013281260 | 3980 | 3980 | 3985 | 3980 | 1155 |
| 424 | 20240626 | 121900 | 1008684335 | 3985 | 3980 | 3985 | 3980 | 520 |
| 425 | 20240626 | 121800 | 1006612970 | 3990 | 3990 | 3990 | 3985 | 444 |
| 426 | 20240626 | 121700 | 1004841680 | 3990 | 3985 | 3990 | 3985 | 255 |
| 427 | 20240626 | 121600 | 1003825480 | 3985 | 3985 | 3985 | 3985 | 15 |
| 428 | 20240626 | 121500 | 1003765705 | 3980 | 3980 | 3980 | 3980 | 1045 |
| 429 | 20240626 | 121400 | 999606605 | 3980 | 3975 | 3980 | 3975 | 72 |
| 430 | 20240626 | 121300 | 999320215 | 3975 | 3975 | 3975 | 3975 | 0 |
| 431 | 20240626 | 121200 | 999320215 | 3975 | 3985 | 3985 | 3975 | 498 |
| 432 | 20240626 | 121100 | 997336550 | 3985 | 3985 | 3985 | 3985 | 350 |
| 433 | 20240626 | 121000 | 995941800 | 3980 | 3985 | 3985 | 3980 | 1694 |
| 434 | 20240626 | 120900 | 989199635 | 3990 | 3990 | 3990 | 3990 | 10 |
| 435 | 20240626 | 120800 | 989159735 | 3985 | 3990 | 3990 | 3985 | 467 |
| 436 | 20240626 | 120700 | 987296970 | 3990 | 3985 | 3990 | 3985 | 5988 |
| 437 | 20240626 | 120600 | 963431400 | 3985 | 3990 | 3995 | 3985 | 738 |
| 438 | 20240626 | 120500 | 960486770 | 3990 | 3990 | 3990 | 3990 | 230 |
| 439 | 20240626 | 120400 | 959569070 | 3990 | 3985 | 3990 | 3985 | 745 |
| 440 | 20240626 | 120300 | 956598275 | 3985 | 3985 | 3985 | 3980 | 53 |
| 441 | 20240626 | 120200 | 956387210 | 3980 | 3980 | 3980 | 3980 | 16 |
| 442 | 20240626 | 120100 | 956323530 | 3985 | 3985 | 3985 | 3985 | 354 |
| 443 | 20240626 | 120000 | 954912840 | 3980 | 3985 | 3985 | 3980 | 365 |
| 444 | 20240626 | 115900 | 953458385 | 3980 | 3980 | 3980 | 3980 | 0 |
| 445 | 20240626 | 115800 | 953458385 | 3980 | 3980 | 3980 | 3980 | 14 |
| 446 | 20240626 | 115700 | 953402665 | 3985 | 3980 | 3985 | 3980 | 382 |
| 447 | 20240626 | 115600 | 951880440 | 3985 | 3975 | 3985 | 3975 | 364 |
| 448 | 20240626 | 115500 | 950430040 | 3985 | 3985 | 3985 | 3975 | 225 |
| 449 | 20240626 | 115400 | 949533555 | 3985 | 3985 | 3985 | 3985 | 354 |
| 450 | 20240626 | 115300 | 948122865 | 3985 | 3980 | 3985 | 3980 | 400 |
| 451 | 20240626 | 115200 | 946529115 | 3980 | 3985 | 3985 | 3980 | 5020 |
| 452 | 20240626 | 115100 | 926542610 | 3985 | 3995 | 3995 | 3985 | 24 |
| 453 | 20240626 | 115000 | 926446870 | 3995 | 3985 | 3995 | 3985 | 1162 |
| 454 | 20240626 | 114900 | 921804880 | 3995 | 3990 | 3995 | 3990 | 563 |
| 455 | 20240626 | 114800 | 919556760 | 3990 | 3990 | 3990 | 3990 | 213 |
| 456 | 20240626 | 114700 | 918706890 | 3990 | 3990 | 3990 | 3990 | 20 |
| 457 | 20240626 | 114600 | 918627090 | 3995 | 3990 | 3995 | 3990 | 922 |
| 458 | 20240626 | 114500 | 914944295 | 3990 | 3990 | 3990 | 3990 | 20 |
| 459 | 20240626 | 114400 | 914864495 | 3990 | 3990 | 3990 | 3990 | 14 |
| 460 | 20240626 | 114300 | 914808635 | 3995 | 3995 | 3995 | 3995 | 523 |
| 461 | 20240626 | 114200 | 912719250 | 3995 | 3995 | 3995 | 3995 | 181 |
| 462 | 20240626 | 114100 | 911996155 | 3990 | 3990 | 3990 | 3990 | 34 |
| 463 | 20240626 | 114000 | 911860495 | 3995 | 3995 | 3995 | 3995 | 3 |
| 464 | 20240626 | 113900 | 911848510 | 3995 | 3995 | 4000 | 3995 | 643 |
| 465 | 20240626 | 113800 | 909277905 | 3995 | 3995 | 3995 | 3990 | 80 |
| 466 | 20240626 | 113700 | 908958320 | 3995 | 3995 | 3995 | 3995 | 10 |
| 467 | 20240626 | 113600 | 908918370 | 3995 | 4000 | 4000 | 3985 | 1939 |
| 468 | 20240626 | 113500 | 901180985 | 3990 | 3995 | 4000 | 3990 | 939 |
| 469 | 20240626 | 113400 | 897429935 | 3995 | 3995 | 3995 | 3995 | 3082 |
| 470 | 20240626 | 113300 | 885117345 | 3995 | 3995 | 3995 | 3995 | 29 |
| 471 | 20240626 | 113200 | 885001490 | 4000 | 3995 | 4000 | 3995 | 424 |
| 472 | 20240626 | 113100 | 883305595 | 3995 | 3995 | 4000 | 3995 | 708 |
| 473 | 20240626 | 113000 | 880475385 | 3995 | 4000 | 4000 | 3995 | 5064 |
| 474 | 20240626 | 112900 | 860221275 | 4000 | 4005 | 4005 | 4000 | 38 |
| 475 | 20240626 | 112800 | 860069155 | 4005 | 4005 | 4005 | 4000 | 1412 |
| 476 | 20240626 | 112700 | 854415515 | 4005 | 4005 | 4005 | 4005 | 28 |
| 477 | 20240626 | 112600 | 854303375 | 4005 | 4005 | 4005 | 4005 | 573 |
| 478 | 20240626 | 112500 | 852008510 | 4010 | 4010 | 4015 | 4010 | 3037 |
| 479 | 20240626 | 112400 | 839828375 | 4015 | 4010 | 4015 | 4010 | 624 |
| 480 | 20240626 | 112300 | 837323135 | 4015 | 4015 | 4015 | 4010 | 176 |
| 481 | 20240626 | 112200 | 836616595 | 4015 | 4010 | 4015 | 4010 | 31 |
| 482 | 20240626 | 112100 | 836492275 | 4015 | 4015 | 4015 | 4010 | 526 |
| 483 | 20240626 | 112000 | 834380975 | 4015 | 4010 | 4015 | 4010 | 364 |
| 484 | 20240626 | 111900 | 832919585 | 4010 | 4010 | 4015 | 4010 | 43 |
| 485 | 20240626 | 111800 | 832747080 | 4015 | 4015 | 4015 | 4010 | 210 |
| 486 | 20240626 | 111700 | 831903950 | 4015 | 4015 | 4015 | 4010 | 1123 |
| 487 | 20240626 | 111600 | 827395705 | 4015 | 4005 | 4015 | 4005 | 2008 |
| 488 | 20240626 | 111500 | 819343085 | 4005 | 4005 | 4005 | 4005 | 128 |
| 489 | 20240626 | 111400 | 818830445 | 4005 | 4000 | 4010 | 4000 | 608 |
| 490 | 20240626 | 111300 | 816394505 | 4005 | 4000 | 4005 | 4000 | 384 |
| 491 | 20240626 | 111200 | 814856755 | 4005 | 4000 | 4005 | 4000 | 64 |
| 492 | 20240626 | 111100 | 814600750 | 4005 | 4005 | 4005 | 4005 | 846 |
| 493 | 20240626 | 111000 | 811212520 | 4015 | 4005 | 4015 | 4000 | 1902 |
| 494 | 20240626 | 110900 | 803595740 | 4010 | 4010 | 4010 | 4010 | 26 |
| 495 | 20240626 | 110800 | 803491480 | 4015 | 4010 | 4015 | 4010 | 252 |
| 496 | 20240626 | 110700 | 802480455 | 4020 | 4015 | 4020 | 4005 | 1413 |
| 497 | 20240626 | 110600 | 796808250 | 4005 | 4010 | 4015 | 4005 | 2476 |
| 498 | 20240626 | 110500 | 786879985 | 4005 | 4000 | 4005 | 4000 | 2496 |
| 499 | 20240626 | 110400 | 776895640 | 4000 | 3995 | 4000 | 3995 | 112 |
| 500 | 20240626 | 110300 | 776447775 | 4000 | 4000 | 4005 | 3995 | 796 |
| 501 | 20240626 | 110200 | 773263945 | 4000 | 3985 | 4010 | 3985 | 18410 |
| 502 | 20240626 | 110100 | 699689895 | 3975 | 3985 | 3985 | 3975 | 17 |
| 503 | 20240626 | 110000 | 699622305 | 3980 | 3980 | 3985 | 3980 | 29 |
| 504 | 20240626 | 105900 | 699506875 | 3985 | 3980 | 3985 | 3980 | 15673 |
| 505 | 20240626 | 105800 | 637120825 | 3980 | 3970 | 3980 | 3970 | 3266 |
| 506 | 20240626 | 105700 | 624142960 | 3965 | 3975 | 3975 | 3965 | 1736 |
| 507 | 20240626 | 105600 | 617255455 | 3975 | 3975 | 3975 | 3965 | 418 |
| 508 | 20240626 | 105500 | 615594455 | 3975 | 3970 | 3975 | 3970 | 419 |
| 509 | 20240626 | 105400 | 613929275 | 3975 | 3975 | 3975 | 3975 | 4 |
| 510 | 20240626 | 105300 | 613913375 | 3975 | 3980 | 3980 | 3975 | 110 |
| 511 | 20240626 | 105200 | 613475995 | 3980 | 3970 | 3980 | 3960 | 4233 |
| 512 | 20240626 | 105100 | 596658480 | 3965 | 3965 | 3965 | 3965 | 1202 |
| 513 | 20240626 | 105000 | 591892550 | 3970 | 3965 | 3970 | 3965 | 213 |
| 514 | 20240626 | 104900 | 591047930 | 3965 | 3960 | 3965 | 3955 | 3194 |
| 515 | 20240626 | 104800 | 578384290 | 3955 | 3945 | 3955 | 3945 | 951 |
| 516 | 20240626 | 104700 | 574625445 | 3945 | 3945 | 3945 | 3945 | 0 |
| 517 | 20240626 | 104600 | 574625445 | 3945 | 3945 | 3945 | 3945 | 0 |
| 518 | 20240626 | 104500 | 574625445 | 3945 | 3940 | 3945 | 3940 | 355 |
| 519 | 20240626 | 104400 | 573224975 | 3935 | 3930 | 3935 | 3925 | 3877 |
| 520 | 20240626 | 104300 | 557990670 | 3935 | 3940 | 3940 | 3935 | 5880 |
| 521 | 20240626 | 104200 | 534825585 | 3945 | 3950 | 3950 | 3945 | 972 |
| 522 | 20240626 | 104100 | 530990965 | 3950 | 3950 | 3950 | 3945 | 3892 |
| 523 | 20240626 | 104000 | 515622980 | 3950 | 3950 | 3955 | 3950 | 29 |
| 524 | 20240626 | 103900 | 515508425 | 3950 | 3950 | 3950 | 3950 | 2 |
| 525 | 20240626 | 103800 | 515500525 | 3955 | 3955 | 3955 | 3950 | 414 |
| 526 | 20240626 | 103700 | 513863395 | 3950 | 3950 | 3955 | 3950 | 792 |
| 527 | 20240626 | 103600 | 510733245 | 3955 | 3950 | 3955 | 3950 | 27 |
| 528 | 20240626 | 103500 | 510626590 | 3950 | 3950 | 3950 | 3950 | 672 |
| 529 | 20240626 | 103400 | 507972190 | 3950 | 3960 | 3960 | 3950 | 2041 |
| 530 | 20240626 | 103300 | 499896780 | 3960 | 3960 | 3960 | 3960 | 0 |
| 531 | 20240626 | 103200 | 499896780 | 3960 | 3960 | 3960 | 3960 | 5 |
| 532 | 20240626 | 103100 | 499876980 | 3965 | 3965 | 3965 | 3960 | 437 |
| 533 | 20240626 | 103000 | 498144645 | 3960 | 3960 | 3960 | 3955 | 387 |
| 534 | 20240626 | 102900 | 496612135 | 3955 | 3955 | 3960 | 3955 | 245 |
| 535 | 20240626 | 102800 | 495643110 | 3955 | 3955 | 3960 | 3955 | 4 |
| 536 | 20240626 | 102700 | 495627285 | 3960 | 3960 | 3960 | 3960 | 709 |
| 537 | 20240626 | 102600 | 492819645 | 3960 | 3960 | 3960 | 3955 | 2919 |
| 538 | 20240626 | 102500 | 481263125 | 3960 | 3960 | 3960 | 3960 | 107 |
| 539 | 20240626 | 102400 | 480839405 | 3965 | 3970 | 3970 | 3965 | 123 |
| 540 | 20240626 | 102300 | 480351580 | 3970 | 3965 | 3970 | 3960 | 2650 |
| 541 | 20240626 | 102200 | 469844965 | 3965 | 3965 | 3965 | 3965 | 639 |
| 542 | 20240626 | 102100 | 467311330 | 3975 | 3975 | 3975 | 3970 | 262 |
| 543 | 20240626 | 102000 | 466270630 | 3975 | 3970 | 3975 | 3970 | 532 |
| 544 | 20240626 | 101900 | 464156815 | 3970 | 3975 | 3975 | 3965 | 7452 |
| 545 | 20240626 | 101800 | 434542930 | 3975 | 3975 | 3975 | 3975 | 22 |
| 546 | 20240626 | 101700 | 434455480 | 3975 | 3970 | 3975 | 3970 | 109 |
| 547 | 20240626 | 101600 | 434022690 | 3975 | 3970 | 3975 | 3970 | 834 |
| 548 | 20240626 | 101500 | 430709945 | 3965 | 3970 | 3970 | 3965 | 57 |
| 549 | 20240626 | 101400 | 430483665 | 3970 | 3970 | 3970 | 3970 | 1001 |
| 550 | 20240626 | 101300 | 426509695 | 3965 | 3970 | 3970 | 3965 | 1360 |
| 551 | 20240626 | 101200 | 421110875 | 3970 | 3970 | 3970 | 3970 | 1048 |
| 552 | 20240626 | 101100 | 416950315 | 3970 | 3965 | 3970 | 3960 | 363 |
| 553 | 20240626 | 101000 | 415510530 | 3965 | 3960 | 3965 | 3960 | 206 |
| 554 | 20240626 | 100900 | 414694765 | 3955 | 3950 | 3955 | 3945 | 4920 |
| 555 | 20240626 | 100800 | 395263280 | 3955 | 3965 | 3965 | 3950 | 2152 |
| 556 | 20240626 | 100700 | 386750665 | 3960 | 3975 | 3975 | 3955 | 3299 |
| 557 | 20240626 | 100600 | 373669925 | 3980 | 3980 | 3980 | 3980 | 109 |
| 558 | 20240626 | 100500 | 373236105 | 3980 | 3980 | 3980 | 3975 | 1013 |
| 559 | 20240626 | 100400 | 369204875 | 3980 | 3970 | 3980 | 3970 | 7788 |
| 560 | 20240626 | 100300 | 338224015 | 3965 | 3960 | 3965 | 3960 | 2681 |
| 561 | 20240626 | 100200 | 327603340 | 3955 | 3960 | 3960 | 3955 | 494 |
| 562 | 20240626 | 100100 | 325647785 | 3955 | 3955 | 3955 | 3955 | 327 |
| 563 | 20240626 | 100000 | 324354500 | 3955 | 3955 | 3960 | 3950 | 1255 |
| 564 | 20240626 | 095900 | 319391315 | 3950 | 3950 | 3950 | 3945 | 406 |
| 565 | 20240626 | 095800 | 317787625 | 3945 | 3945 | 3955 | 3945 | 916 |
| 566 | 20240626 | 095700 | 314170260 | 3945 | 3935 | 3945 | 3935 | 507 |
| 567 | 20240626 | 095600 | 312173720 | 3945 | 3945 | 3945 | 3945 | 20 |
| 568 | 20240626 | 095500 | 312094820 | 3945 | 3945 | 3945 | 3940 | 494 |
| 569 | 20240626 | 095400 | 310147155 | 3955 | 3930 | 3960 | 3930 | 2255 |
| 570 | 20240626 | 095300 | 301237150 | 3925 | 3925 | 3925 | 3925 | 152 |
| 571 | 20240626 | 095200 | 300640550 | 3925 | 3925 | 3925 | 3925 | 422 |
| 572 | 20240626 | 095100 | 298984200 | 3925 | 3935 | 3935 | 3925 | 1487 |
| 573 | 20240626 | 095000 | 293140120 | 3935 | 3940 | 3940 | 3930 | 1320 |
| 574 | 20240626 | 094900 | 287941020 | 3940 | 3945 | 3945 | 3940 | 1574 |
| 575 | 20240626 | 094800 | 281736590 | 3950 | 3950 | 3950 | 3950 | 60 |
| 576 | 20240626 | 094700 | 281499590 | 3950 | 3945 | 3950 | 3945 | 656 |
| 577 | 20240626 | 094600 | 278911665 | 3950 | 3950 | 3950 | 3950 | 2844 |
| 578 | 20240626 | 094500 | 267677865 | 3950 | 3950 | 3950 | 3950 | 2 |
| 579 | 20240626 | 094400 | 267669965 | 3960 | 3955 | 3960 | 3955 | 1074 |
| 580 | 20240626 | 094300 | 263422290 | 3955 | 3950 | 3955 | 3950 | 553 |
| 581 | 20240626 | 094200 | 261237685 | 3950 | 3955 | 3960 | 3950 | 217 |
| 582 | 20240626 | 094100 | 260380015 | 3960 | 3960 | 3965 | 3960 | 559 |
| 583 | 20240626 | 094000 | 258163850 | 3960 | 3960 | 3965 | 3955 | 755 |
| 584 | 20240626 | 093900 | 255172510 | 3960 | 3955 | 3960 | 3950 | 587 |
| 585 | 20240626 | 093800 | 252849835 | 3955 | 3965 | 3965 | 3950 | 613 |
| 586 | 20240626 | 093700 | 250425980 | 3965 | 3965 | 3965 | 3960 | 1961 |
| 587 | 20240626 | 093600 | 242659025 | 3965 | 3955 | 3965 | 3955 | 368 |
| 588 | 20240626 | 093500 | 241201825 | 3955 | 3955 | 3955 | 3955 | 33 |
| 589 | 20240626 | 093400 | 241071310 | 3955 | 3955 | 3955 | 3955 | 202 |
| 590 | 20240626 | 093300 | 240272400 | 3950 | 3955 | 3955 | 3945 | 2692 |
| 591 | 20240626 | 093200 | 229642445 | 3955 | 3960 | 3960 | 3945 | 2752 |
| 592 | 20240626 | 093100 | 218770030 | 3960 | 3965 | 3970 | 3960 | 274 |
| 593 | 20240626 | 093000 | 217684835 | 3965 | 3970 | 3975 | 3965 | 192 |
| 594 | 20240626 | 092900 | 216922720 | 3970 | 3965 | 3980 | 3960 | 3834 |
| 595 | 20240626 | 092800 | 201717515 | 3970 | 3970 | 3970 | 3970 | 306 |
| 596 | 20240626 | 092700 | 200502695 | 3970 | 3970 | 3970 | 3965 | 372 |
| 597 | 20240626 | 092600 | 199025905 | 3970 | 3965 | 3970 | 3965 | 1255 |
| 598 | 20240626 | 092500 | 194046665 | 3965 | 3960 | 3965 | 3960 | 830 |
| 599 | 20240626 | 092400 | 190756780 | 3960 | 3960 | 3960 | 3960 | 638 |
| 600 | 20240626 | 092300 | 188230300 | 3960 | 3965 | 3970 | 3960 | 911 |
| 601 | 20240626 | 092200 | 184618620 | 3970 | 3955 | 3970 | 3955 | 2223 |
| 602 | 20240626 | 092100 | 175810205 | 3955 | 3950 | 3960 | 3950 | 227 |
| 603 | 20240626 | 092000 | 174913245 | 3955 | 3950 | 3955 | 3950 | 455 |
| 604 | 20240626 | 091900 | 173114330 | 3950 | 3960 | 3960 | 3950 | 1029 |
| 605 | 20240626 | 091800 | 169042310 | 3955 | 3935 | 3960 | 3930 | 3945 |
| 606 | 20240626 | 091700 | 153491790 | 3930 | 3920 | 3930 | 3920 | 1379 |
| 607 | 20240626 | 091600 | 148072450 | 3920 | 3915 | 3925 | 3915 | 4288 |
| 608 | 20240626 | 091500 | 131264795 | 3925 | 3935 | 3945 | 3920 | 13225 |
| 609 | 20240626 | 091400 | 79310470 | 3935 | 3915 | 3935 | 3915 | 189 |
| 610 | 20240626 | 091300 | 78568950 | 3915 | 3920 | 3920 | 3915 | 718 |
| 611 | 20240626 | 091200 | 75755665 | 3920 | 3915 | 3925 | 3915 | 1086 |
| 612 | 20240626 | 091100 | 71499310 | 3915 | 3920 | 3920 | 3910 | 1030 |
| 613 | 20240626 | 091000 | 67468565 | 3920 | 3935 | 3935 | 3920 | 2644 |
| 614 | 20240626 | 090900 | 57077870 | 3935 | 3930 | 3935 | 3930 | 126 |
| 615 | 20240626 | 090800 | 56582495 | 3930 | 3935 | 3935 | 3930 | 71 |
| 616 | 20240626 | 090700 | 56303440 | 3935 | 3945 | 3945 | 3930 | 4625 |
| 617 | 20240626 | 090600 | 38080575 | 3945 | 3945 | 3945 | 3945 | 579 |
| 618 | 20240626 | 090500 | 35796420 | 3940 | 3940 | 3940 | 3940 | 52 |
| 619 | 20240626 | 090400 | 35591540 | 3940 | 3940 | 3940 | 3940 | 420 |
| 620 | 20240626 | 090300 | 33936740 | 3940 | 3940 | 3940 | 3935 | 281 |
| 621 | 20240626 | 090200 | 32829625 | 3940 | 3930 | 3940 | 3930 | 41 |
| 622 | 20240626 | 090100 | 32668110 | 3920 | 3920 | 3920 | 3920 | 1 |
| 623 | 20240626 | 090000 | 32664190 | 3920 | 3940 | 3945 | 3915 | 8266 |